International Business Machines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	160.76	162.47	160.72	161.39	148.80	4,556,668
2023-12-04	160.29	162.79	160.29	161.10	148.54	5,779,017
2023-12-01	158.41	160.59	158.00	160.55	148.03	4,871,860
2023-11-30	156.95	158.60	156.89	158.56	146.20	6,740,622
2023-11-29	156.15	157.51	156.02	156.41	144.21	3,568,887
2023-11-28	155.44	155.75	154.86	155.65	143.51	2,666,182
2023-11-27	154.99	156.14	154.75	155.57	143.44	4,053,093
2023-11-24	155.13	155.40	153.92	155.18	143.08	1,799,161
2023-11-22	154.50	155.71	154.16	155.13	143.03	3,045,091
2023-11-21	154.60	154.66	153.51	153.91	141.91	2,859,508
2023-11-20	152.51	154.68	152.35	154.35	142.31	3,658,936
2023-11-17	153.29	153.50	152.46	152.89	140.97	4,426,676
2023-11-16	153.00	153.35	152.13	153.06	141.12	3,519,172
2023-11-15	150.40	153.22	150.40	152.58	140.68	4,632,519
2023-11-14	149.45	150.81	149.05	150.41	138.68	4,321,940
2023-11-13	148.46	148.49	147.35	148.10	136.55	2,647,288
2023-11-10	147.44	149.17	146.85	149.02	137.40	3,179,541
2023-11-09	146.55	146.99	145.28	146.62	135.19	3,412,713
2023-11-08	149.25	149.68	147.59	148.03	134.96	3,618,588
2023-11-07	149.03	149.28	148.03	148.83	135.69	3,549,853
2023-11-06	147.89	149.23	147.85	148.97	135.81	4,597,249
2023-11-03	147.45	148.45	147.28	147.90	134.84	3,510,495
2023-11-02	145.77	147.10	144.84	147.01	134.03	3,902,657
2023-11-01	145.00	146.51	144.45	145.40	132.56	4,750,081
2023-10-31	143.00	144.76	142.59	144.64	131.87	6,592,041
2023-10-30	143.19	144.50	142.58	142.63	130.03	4,204,190
2023-10-27	143.62	144.70	141.71	142.52	129.93	5,469,227
2023-10-26	142.20	144.41	141.58	143.76	131.06	11,130,170
2023-10-25	137.50	138.49	136.33	137.08	124.97	6,472,549
2023-10-24	136.74	137.98	136.05	137.79	125.62	3,697,975
2023-10-23	136.63	137.68	135.87	136.38	124.34	3,457,527
2023-10-20	138.15	139.27	137.12	137.16	125.05	4,865,615
2023-10-19	138.64	139.41	137.93	138.01	125.82	5,314,159
2023-10-18	140.00	140.43	139.58	139.97	127.61	3,329,985
2023-10-17	137.12	140.62	136.31	140.32	127.93	4,172,822
2023-10-16	139.28	139.78	138.52	139.21	126.92	3,361,468
2023-10-13	139.77	140.12	138.27	138.46	126.23	4,583,553
2023-10-12	142.51	142.93	140.95	141.24	128.77	3,921,142
2023-10-11	142.51	143.34	142.14	143.23	130.58	2,511,459
2023-10-10	142.60	143.42	141.72	142.11	129.56	3,015,784
2023-10-09	142.30	142.40	140.68	142.20	129.64	2,354,396
2023-10-06	141.40	142.94	140.11	142.03	129.49	3,511,347
2023-10-05	140.90	141.70	140.19	141.52	129.02	3,223,910
2023-10-04	140.37	141.20	139.99	141.07	128.61	2,637,779
2023-10-03	140.87	141.64	140.00	140.39	127.99	3,284,421
2023-10-02	140.04	141.45	139.86	140.80	128.36	3,275,461
2023-09-29	142.00	142.13	139.61	140.30	127.91	5,703,983
2023-09-28	142.14	142.28	140.21	141.58	129.08	5,783,422
2023-09-27	143.67	143.82	141.76	143.17	130.53	4,439,121
2023-09-26	145.51	146.17	143.02	143.24	130.59	4,824,654
2023-09-25	146.57	147.43	146.25	146.48	133.54	2,694,245
2023-09-22	147.41	148.10	146.82	146.91	133.94	2,562,216
2023-09-21	149.00	149.25	147.31	147.38	134.36	4,944,786
2023-09-20	148.36	151.93	148.13	149.83	136.60	9,636,681
2023-09-19	145.00	146.72	144.66	146.52	133.58	3,945,423
2023-09-18	145.77	146.48	145.06	145.09	132.28	2,508,062
2023-09-15	147.11	147.85	145.53	145.99	133.10	6,234,033
2023-09-14	147.38	147.73	146.48	147.35	134.34	2,723,200
2023-09-13	145.95	146.98	145.92	146.55	133.61	2,627,999
2023-09-12	147.92	148.00	145.80	146.30	133.38	4,457,695

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.