International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 187.76 | 193.90 | 187.60 | 193.06 | 179.63 | 7,938,266 |
| 2024-03-01 | 185.49 | 188.38 | 185.18 | 188.20 | 175.11 | 4,018,354 |
| 2024-02-29 | 186.15 | 186.85 | 184.69 | 185.03 | 172.16 | 6,458,487 |
| 2024-02-28 | 184.63 | 185.37 | 183.55 | 185.30 | 172.41 | 3,216,345 |
| 2024-02-27 | 184.16 | 185.13 | 182.62 | 184.87 | 172.01 | 3,641,378 |
| 2024-02-26 | 185.60 | 186.13 | 184.06 | 184.13 | 171.32 | 4,620,815 |
| 2024-02-23 | 184.90 | 186.46 | 184.57 | 185.72 | 172.80 | 3,433,800 |
| 2024-02-22 | 182.45 | 184.55 | 181.93 | 184.21 | 171.39 | 5,078,398 |
| 2024-02-21 | 182.56 | 183.03 | 178.75 | 179.70 | 167.20 | 4,728,473 |
| 2024-02-20 | 187.64 | 188.77 | 183.06 | 183.44 | 170.68 | 4,247,181 |
| 2024-02-16 | 186.63 | 188.95 | 185.95 | 187.64 | 174.59 | 4,842,840 |
| 2024-02-15 | 183.62 | 186.98 | 183.62 | 186.87 | 173.87 | 4,714,301 |
| 2024-02-14 | 185.00 | 185.00 | 182.26 | 183.57 | 170.80 | 3,173,391 |
| 2024-02-13 | 184.28 | 184.77 | 182.36 | 183.70 | 170.92 | 4,290,453 |
| 2024-02-12 | 185.90 | 186.48 | 184.03 | 186.16 | 173.21 | 4,724,021 |
| 2024-02-09 | 184.44 | 187.18 | 183.85 | 186.34 | 173.38 | 5,064,641 |
| 2024-02-08 | 182.63 | 184.55 | 181.49 | 184.36 | 171.53 | 5,161,185 |
| 2024-02-07 | 183.34 | 184.02 | 182.63 | 183.74 | 169.41 | 4,841,188 |
| 2024-02-06 | 183.55 | 184.68 | 183.04 | 183.41 | 169.11 | 3,338,196 |
| 2024-02-05 | 185.51 | 185.78 | 183.26 | 183.42 | 169.12 | 4,379,602 |
| 2024-02-02 | 187.10 | 187.39 | 185.62 | 185.79 | 171.30 | 4,055,411 |
| 2024-02-01 | 183.63 | 187.51 | 182.71 | 186.90 | 172.33 | 4,669,444 |
| 2024-01-31 | 187.05 | 187.65 | 183.14 | 183.66 | 169.34 | 8,876,055 |
| 2024-01-30 | 187.71 | 188.65 | 186.77 | 187.87 | 173.22 | 4,575,058 |
| 2024-01-29 | 187.46 | 189.46 | 186.05 | 187.14 | 172.55 | 6,107,908 |
| 2024-01-26 | 191.31 | 192.39 | 186.16 | 187.42 | 172.81 | 9,895,941 |
| 2024-01-25 | 184.96 | 196.90 | 184.83 | 190.43 | 175.58 | 29,596,240 |
| 2024-01-24 | 174.76 | 174.86 | 172.90 | 173.93 | 160.37 | 9,097,827 |
| 2024-01-23 | 172.90 | 174.02 | 172.48 | 173.94 | 160.38 | 3,983,461 |
| 2024-01-22 | 172.82 | 174.45 | 172.40 | 172.83 | 159.35 | 4,925,964 |
| 2024-01-19 | 170.59 | 171.58 | 169.18 | 171.48 | 158.11 | 6,929,079 |
| 2024-01-18 | 166.49 | 166.99 | 165.04 | 166.84 | 153.83 | 3,776,990 |
| 2024-01-17 | 166.79 | 167.82 | 165.50 | 166.08 | 153.13 | 4,288,604 |
| 2024-01-16 | 165.80 | 167.25 | 165.34 | 166.96 | 153.94 | 4,869,635 |
| 2024-01-12 | 162.97 | 165.98 | 162.36 | 165.80 | 152.87 | 4,958,261 |
| 2024-01-11 | 161.02 | 162.23 | 160.29 | 162.16 | 149.51 | 3,778,395 |
| 2024-01-10 | 160.28 | 161.34 | 159.74 | 161.23 | 148.66 | 2,967,852 |
| 2024-01-09 | 160.00 | 160.48 | 159.51 | 160.08 | 147.60 | 2,617,186 |
| 2024-01-08 | 158.69 | 161.22 | 157.89 | 161.14 | 148.57 | 3,321,698 |
| 2024-01-05 | 159.91 | 160.55 | 158.67 | 159.16 | 146.75 | 4,199,504 |
| 2024-01-04 | 160.22 | 161.81 | 160.17 | 160.86 | 148.32 | 3,212,004 |
| 2024-01-03 | 161.00 | 161.73 | 160.08 | 160.10 | 147.62 | 4,086,065 |
| 2024-01-02 | 162.83 | 163.29 | 160.46 | 161.50 | 148.91 | 3,825,044 |
| 2023-12-29 | 163.75 | 164.18 | 162.83 | 163.55 | 150.80 | 2,526,169 |
| 2023-12-28 | 163.96 | 163.96 | 163.40 | 163.75 | 150.98 | 2,071,313 |
| 2023-12-27 | 163.14 | 163.64 | 162.68 | 163.46 | 150.71 | 3,234,550 |
| 2023-12-26 | 162.23 | 163.31 | 162.05 | 163.21 | 150.48 | 1,772,443 |
| 2023-12-22 | 161.10 | 162.41 | 161.00 | 162.14 | 149.50 | 2,442,715 |
| 2023-12-21 | 160.59 | 161.08 | 159.53 | 160.78 | 148.24 | 2,982,924 |
| 2023-12-20 | 161.29 | 161.80 | 160.01 | 160.05 | 147.57 | 4,865,797 |
| 2023-12-19 | 161.80 | 162.28 | 161.32 | 161.56 | 148.96 | 3,766,591 |
| 2023-12-18 | 162.23 | 163.33 | 161.58 | 162.74 | 150.05 | 3,677,533 |
| 2023-12-15 | 162.30 | 164.09 | 162.04 | 162.23 | 149.58 | 11,016,110 |
| 2023-12-14 | 162.93 | 163.50 | 160.15 | 162.91 | 150.21 | 6,129,804 |
| 2023-12-13 | 164.37 | 164.97 | 162.74 | 163.62 | 150.86 | 4,989,141 |
| 2023-12-12 | 163.27 | 166.34 | 162.92 | 164.71 | 151.87 | 5,292,290 |
| 2023-12-11 | 162.68 | 163.65 | 161.95 | 163.51 | 150.76 | 6,077,207 |
| 2023-12-08 | 160.00 | 162.04 | 160.00 | 161.96 | 149.33 | 4,561,342 |
| 2023-12-07 | 161.00 | 161.47 | 159.97 | 160.22 | 147.73 | 3,665,498 |
| 2023-12-06 | 161.59 | 162.36 | 160.01 | 160.28 | 147.78 | 3,555,863 |
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.