International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	148.57	148.78	147.58	148.38	135.28	3,273,720
2023-09-08	147.35	148.59	147.26	147.68	134.64	3,722,927
2023-09-07	148.13	148.78	147.40	147.52	134.49	3,333,040
2023-09-06	147.66	148.33	147.12	148.06	134.98	2,932,203
2023-09-05	147.91	149.00	147.57	148.13	135.05	3,731,281
2023-09-01	147.26	148.10	146.92	147.94	134.87	2,727,796
2023-08-31	146.94	147.73	146.54	146.83	133.86	3,885,949
2023-08-30	146.42	146.92	145.75	146.86	133.89	2,245,402
2023-08-29	146.30	146.73	145.62	146.45	133.52	2,778,113
2023-08-28	145.41	146.74	145.21	146.02	133.12	3,561,347
2023-08-25	144.18	145.47	143.50	145.35	132.51	3,660,147
2023-08-24	143.51	144.47	143.22	143.55	130.87	2,900,244
2023-08-23	141.72	143.48	141.58	143.41	130.74	2,559,083
2023-08-22	142.66	143.23	141.30	141.49	128.99	3,557,734
2023-08-21	141.42	142.39	141.11	142.28	129.71	2,937,781
2023-08-18	140.00	141.83	139.76	141.41	128.92	3,915,480
2023-08-17	141.01	142.66	140.60	140.66	128.24	3,742,058
2023-08-16	141.70	142.09	140.56	140.64	128.22	3,285,347
2023-08-15	141.50	142.31	141.20	141.87	129.34	3,656,559
2023-08-14	143.05	143.37	141.80	141.91	129.38	4,226,563
2023-08-11	143.12	143.45	142.21	143.12	130.48	2,526,433
2023-08-10	143.04	144.58	142.69	143.25	130.60	4,735,763
2023-08-09	144.94	144.94	142.30	142.49	129.91	4,073,038
2023-08-08	145.70	146.15	144.11	145.91	131.51	4,654,582
2023-08-07	145.00	146.50	144.93	146.18	131.75	3,438,654
2023-08-04	145.09	146.09	143.99	144.24	130.00	4,223,204
2023-08-03	143.78	145.22	143.31	144.45	130.19	3,952,640
2023-08-02	142.78	144.30	142.31	144.17	129.94	4,959,381
2023-08-01	144.25	144.48	142.17	143.33	129.18	4,798,703
2023-07-31	143.81	144.61	143.53	144.18	129.95	6,138,902
2023-07-28	143.44	143.95	142.85	143.45	129.29	6,686,627
2023-07-27	142.30	143.38	141.90	142.97	128.86	6,331,563
2023-07-26	140.44	141.25	139.88	141.07	127.15	4,046,441
2023-07-25	139.42	140.43	139.04	140.33	126.48	3,770,813
2023-07-24	139.35	140.12	138.78	139.54	125.77	3,475,442
2023-07-21	138.21	139.78	137.76	138.94	125.23	5,858,741
2023-07-20	137.19	140.32	136.56	138.38	124.72	10,896,330
2023-07-19	135.53	136.45	135.19	135.48	122.11	5,519,992
2023-07-18	134.71	135.95	134.29	135.36	122.00	3,852,058
2023-07-17	133.26	134.61	133.10	134.24	120.99	3,168,419
2023-07-14	133.91	133.92	132.94	133.40	120.23	2,861,496
2023-07-13	133.51	135.07	133.36	133.92	120.70	3,221,422
2023-07-12	135.07	135.33	132.58	132.84	119.73	3,732,189
2023-07-11	133.66	134.56	133.23	134.44	121.17	2,925,238
2023-07-10	131.76	133.05	131.70	132.90	119.78	2,369,425
2023-07-07	131.78	133.86	131.75	132.08	119.04	2,982,738
2023-07-06	133.24	133.90	131.55	132.16	119.12	3,508,083
2023-07-05	133.32	134.31	132.59	134.24	120.99	2,955,870
2023-07-03	133.42	134.35	132.87	133.67	120.48	1,477,149
2023-06-30	134.69	135.03	133.43	133.81	120.60	4,236,677
2023-06-29	131.75	134.35	131.69	134.06	120.83	3,639,836
2023-06-28	132.06	132.17	130.91	131.76	118.76	2,753,779
2023-06-27	131.30	132.95	130.83	132.34	119.28	3,219,909
2023-06-26	129.39	131.41	129.31	131.34	118.38	4,845,649
2023-06-23	130.40	130.62	129.18	129.43	116.66	11,324,710
2023-06-22	131.68	132.96	130.68	131.17	118.22	6,013,021
2023-06-21	135.11	135.39	133.29	133.69	120.50	5,501,272
2023-06-20	136.36	137.23	135.89	135.96	122.54	4,272,511
2023-06-16	139.23	139.47	137.47	137.48	123.91	7,473,676
2023-06-15	137.27	138.80	137.18	138.40	124.74	3,812,582

← NewerPage 14 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.