International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 168.00 | 168.63 | 166.21 | 167.05 | 156.97 | 4,206,576 |
| 2024-05-28 | 170.44 | 171.09 | 168.65 | 169.66 | 159.42 | 2,629,645 |
| 2024-05-24 | 171.48 | 172.01 | 170.21 | 170.89 | 160.58 | 2,587,829 |
| 2024-05-23 | 175.39 | 175.46 | 170.44 | 170.67 | 160.37 | 3,341,335 |
| 2024-05-22 | 173.39 | 174.99 | 172.76 | 173.69 | 163.21 | 3,294,900 |
| 2024-05-21 | 169.94 | 174.97 | 169.94 | 173.47 | 163.00 | 6,459,800 |
| 2024-05-20 | 169.00 | 170.16 | 168.38 | 169.92 | 159.67 | 2,726,261 |
| 2024-05-17 | 168.97 | 169.11 | 167.33 | 169.03 | 158.83 | 2,956,387 |
| 2024-05-16 | 168.26 | 169.63 | 167.79 | 168.97 | 158.77 | 3,492,267 |
| 2024-05-15 | 167.94 | 168.35 | 167.34 | 168.26 | 158.11 | 4,468,823 |
| 2024-05-14 | 167.86 | 168.13 | 166.48 | 167.36 | 157.26 | 2,600,967 |
| 2024-05-13 | 167.50 | 168.06 | 166.76 | 167.56 | 157.45 | 2,414,859 |
| 2024-05-10 | 167.13 | 168.07 | 166.32 | 167.15 | 157.06 | 2,255,370 |
| 2024-05-09 | 167.50 | 167.55 | 165.88 | 166.27 | 156.24 | 4,266,616 |
| 2024-05-08 | 168.01 | 170.26 | 167.90 | 169.90 | 158.08 | 3,522,011 |
| 2024-05-07 | 169.00 | 169.29 | 167.94 | 168.38 | 156.67 | 3,155,260 |
| 2024-05-06 | 166.50 | 168.67 | 166.38 | 168.61 | 156.88 | 4,222,266 |
| 2024-05-03 | 165.00 | 166.61 | 164.92 | 165.71 | 154.18 | 3,400,405 |
| 2024-05-02 | 164.35 | 164.88 | 162.62 | 164.69 | 153.23 | 3,829,853 |
| 2024-05-01 | 165.69 | 166.27 | 164.30 | 164.43 | 152.99 | 4,030,960 |
| 2024-04-30 | 166.49 | 166.76 | 165.26 | 166.20 | 154.64 | 6,011,634 |
| 2024-04-29 | 167.40 | 168.22 | 166.23 | 167.43 | 155.78 | 5,263,342 |
| 2024-04-26 | 167.50 | 167.87 | 165.73 | 167.13 | 155.50 | 8,983,796 |
| 2024-04-25 | 168.20 | 172.45 | 165.66 | 168.91 | 157.16 | 16,702,150 |
| 2024-04-24 | 183.17 | 184.29 | 181.40 | 184.10 | 171.29 | 7,616,643 |
| 2024-04-23 | 182.73 | 184.68 | 179.00 | 182.19 | 169.51 | 5,950,229 |
| 2024-04-22 | 182.45 | 183.32 | 180.45 | 181.90 | 169.24 | 3,076,451 |
| 2024-04-19 | 182.43 | 182.80 | 180.57 | 181.58 | 168.95 | 3,037,990 |
| 2024-04-18 | 182.35 | 183.46 | 180.17 | 181.47 | 168.84 | 2,886,733 |
| 2024-04-17 | 184.16 | 184.67 | 181.78 | 183.10 | 170.36 | 3,003,033 |
| 2024-04-16 | 185.59 | 185.71 | 182.86 | 183.75 | 170.97 | 4,473,654 |
| 2024-04-15 | 185.57 | 187.48 | 180.88 | 181.25 | 168.64 | 3,528,140 |
| 2024-04-12 | 184.00 | 185.17 | 181.69 | 182.27 | 169.59 | 3,547,378 |
| 2024-04-11 | 186.04 | 186.80 | 184.58 | 185.90 | 172.97 | 2,861,736 |
| 2024-04-10 | 187.42 | 187.92 | 185.52 | 186.04 | 173.10 | 3,081,915 |
| 2024-04-09 | 190.54 | 191.25 | 186.66 | 189.31 | 176.14 | 2,794,381 |
| 2024-04-08 | 189.24 | 190.24 | 188.91 | 189.82 | 176.61 | 2,678,284 |
| 2024-04-05 | 188.59 | 190.32 | 188.02 | 189.14 | 175.98 | 2,014,264 |
| 2024-04-04 | 192.00 | 193.28 | 187.34 | 187.94 | 174.86 | 2,983,853 |
| 2024-04-03 | 188.60 | 191.35 | 188.49 | 190.90 | 177.62 | 2,826,193 |
| 2024-04-02 | 189.14 | 189.80 | 187.60 | 188.88 | 175.74 | 2,693,455 |
| 2024-04-01 | 190.00 | 190.46 | 188.52 | 189.83 | 176.62 | 2,364,320 |
| 2024-03-28 | 190.94 | 191.93 | 190.34 | 190.96 | 177.67 | 3,742,169 |
| 2024-03-27 | 189.60 | 190.96 | 188.60 | 190.80 | 177.53 | 3,693,305 |
| 2024-03-26 | 189.02 | 190.00 | 188.50 | 188.50 | 175.39 | 4,229,535 |
| 2024-03-25 | 190.26 | 190.82 | 188.75 | 188.79 | 175.66 | 3,718,289 |
| 2024-03-22 | 192.00 | 192.99 | 190.51 | 190.84 | 177.56 | 3,988,398 |
| 2024-03-21 | 193.00 | 193.37 | 190.01 | 191.90 | 178.55 | 6,013,561 |
| 2024-03-20 | 192.87 | 193.98 | 191.31 | 193.96 | 180.47 | 3,238,643 |
| 2024-03-19 | 191.49 | 193.58 | 190.28 | 193.34 | 179.89 | 5,317,341 |
| 2024-03-18 | 191.70 | 193.23 | 190.32 | 191.69 | 178.35 | 5,410,562 |
| 2024-03-15 | 191.99 | 193.06 | 190.70 | 191.07 | 177.78 | 8,828,184 |
| 2024-03-14 | 196.95 | 197.75 | 192.12 | 193.43 | 179.97 | 4,109,636 |
| 2024-03-13 | 197.55 | 198.10 | 195.32 | 196.70 | 183.02 | 3,993,258 |
| 2024-03-12 | 192.46 | 199.18 | 192.15 | 197.78 | 184.02 | 5,880,075 |
| 2024-03-11 | 195.09 | 195.38 | 190.88 | 191.73 | 178.39 | 4,725,057 |
| 2024-03-08 | 196.06 | 197.77 | 194.38 | 195.95 | 182.32 | 3,943,113 |
| 2024-03-07 | 197.58 | 198.73 | 196.14 | 196.54 | 182.87 | 4,604,458 |
| 2024-03-06 | 193.50 | 198.13 | 192.96 | 196.16 | 182.51 | 6,945,818 |
| 2024-03-05 | 192.00 | 193.94 | 190.57 | 191.95 | 178.60 | 5,653,641 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-05-27 | 2:1 |
| 1997-05-28 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.6900 USD |
| 2026-05-08 | 1.6900 USD |
| 2026-02-10 | 1.6800 USD |
| 2025-11-10 | 1.6800 USD |
| 2025-08-08 | 1.6800 USD |
| 2025-05-09 | 1.6800 USD |
| 2025-02-10 | 1.6700 USD |
| 2024-11-12 | 1.6700 USD |
| 2024-08-09 | 1.6700 USD |
| 2024-05-09 | 1.6700 USD |
| 2024-02-08 | 1.6600 USD |
| 2023-11-09 | 1.6600 USD |
| 2023-08-09 | 1.6600 USD |
| 2023-05-09 | 1.6600 USD |
| 2023-02-09 | 1.6500 USD |
| 2022-11-09 | 1.6500 USD |
| 2022-08-09 | 1.6500 USD |
| 2022-05-09 | 1.6500 USD |
| 2022-02-10 | 1.6400 USD |
| 2021-11-09 | 1.6400 USD |
| 2021-08-09 | 1.5665 USD |
| 2021-05-07 | 1.5665 USD |
| 2021-02-09 | 1.5569 USD |
| 2020-11-09 | 1.5569 USD |
| 2020-08-07 | 1.5569 USD |
| 2020-05-07 | 1.5569 USD |
| 2020-02-07 | 1.5474 USD |
| 2019-11-07 | 1.5474 USD |
| 2019-08-08 | 1.5474 USD |
| 2019-05-09 | 1.5474 USD |
| 2019-02-07 | 1.4996 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.