International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 137.80 | 138.93 | 136.94 | 137.20 | 123.66 | 4,514,888 |
| 2023-06-13 | 136.51 | 138.17 | 136.00 | 137.60 | 124.02 | 3,927,331 |
| 2023-06-12 | 136.00 | 136.62 | 135.82 | 136.42 | 122.96 | 4,500,120 |
| 2023-06-09 | 134.36 | 136.10 | 134.17 | 135.30 | 121.95 | 3,981,748 |
| 2023-06-08 | 134.69 | 135.98 | 134.01 | 134.41 | 121.15 | 4,128,939 |
| 2023-06-07 | 132.50 | 134.44 | 132.19 | 134.38 | 121.12 | 5,772,024 |
| 2023-06-06 | 132.43 | 132.94 | 131.88 | 132.69 | 119.59 | 3,297,951 |
| 2023-06-05 | 133.12 | 133.72 | 132.27 | 132.64 | 119.55 | 4,574,417 |
| 2023-06-02 | 130.38 | 133.12 | 130.15 | 132.42 | 119.35 | 5,375,796 |
| 2023-06-01 | 128.44 | 130.15 | 127.78 | 129.82 | 117.01 | 4,136,086 |
| 2023-05-31 | 128.51 | 129.44 | 127.46 | 128.59 | 115.90 | 11,590,210 |
| 2023-05-30 | 129.56 | 130.07 | 128.26 | 129.48 | 116.70 | 3,741,050 |
| 2023-05-26 | 127.06 | 129.66 | 126.81 | 128.89 | 116.17 | 5,612,570 |
| 2023-05-25 | 125.61 | 127.23 | 125.01 | 126.76 | 114.25 | 4,102,854 |
| 2023-05-24 | 127.82 | 127.90 | 125.47 | 125.68 | 113.28 | 3,915,505 |
| 2023-05-23 | 127.24 | 129.09 | 127.13 | 128.18 | 115.53 | 4,592,280 |
| 2023-05-22 | 127.50 | 128.19 | 127.15 | 127.50 | 114.92 | 2,806,770 |
| 2023-05-19 | 126.79 | 128.29 | 126.55 | 127.26 | 114.70 | 4,306,657 |
| 2023-05-18 | 125.30 | 126.51 | 125.19 | 126.15 | 113.70 | 3,797,883 |
| 2023-05-17 | 123.94 | 125.85 | 123.47 | 125.71 | 113.30 | 4,515,134 |
| 2023-05-16 | 123.35 | 123.86 | 122.45 | 123.46 | 111.28 | 2,749,125 |
| 2023-05-15 | 123.00 | 123.69 | 122.34 | 123.36 | 111.19 | 2,915,725 |
| 2023-05-12 | 121.41 | 122.86 | 121.11 | 122.84 | 110.72 | 4,564,825 |
| 2023-05-11 | 122.02 | 122.24 | 120.55 | 120.90 | 108.97 | 3,446,452 |
| 2023-05-10 | 121.99 | 122.49 | 121.10 | 122.02 | 109.98 | 4,189,222 |
| 2023-05-09 | 121.90 | 121.97 | 120.66 | 121.17 | 109.21 | 4,540,047 |
| 2023-05-08 | 123.76 | 123.92 | 122.55 | 123.40 | 109.73 | 3,663,818 |
| 2023-05-05 | 123.11 | 124.10 | 122.81 | 123.65 | 109.95 | 4,971,936 |
| 2023-05-04 | 123.03 | 123.52 | 121.76 | 122.57 | 108.99 | 4,468,237 |
| 2023-05-03 | 125.46 | 125.57 | 123.26 | 123.45 | 109.77 | 4,554,212 |
| 2023-05-02 | 126.30 | 126.45 | 123.27 | 125.16 | 111.29 | 4,445,283 |
| 2023-05-01 | 126.35 | 126.75 | 126.06 | 126.09 | 112.12 | 2,724,992 |
| 2023-04-28 | 126.58 | 127.25 | 125.64 | 126.41 | 112.40 | 5,061,247 |
| 2023-04-27 | 126.37 | 127.02 | 125.46 | 126.97 | 112.90 | 3,204,889 |
| 2023-04-26 | 125.81 | 126.55 | 125.12 | 125.85 | 111.90 | 4,070,168 |
| 2023-04-25 | 124.90 | 126.19 | 124.76 | 125.89 | 111.94 | 4,275,396 |
| 2023-04-24 | 125.55 | 126.05 | 124.56 | 125.40 | 111.50 | 4,043,892 |
| 2023-04-21 | 126.00 | 126.70 | 125.27 | 125.73 | 111.80 | 6,725,426 |
| 2023-04-20 | 130.15 | 130.98 | 125.84 | 126.36 | 112.36 | 9,749,618 |
| 2023-04-19 | 126.50 | 126.98 | 125.30 | 126.32 | 112.32 | 7,014,368 |
| 2023-04-18 | 128.14 | 128.68 | 127.35 | 127.78 | 113.62 | 3,193,787 |
| 2023-04-17 | 128.30 | 128.72 | 126.80 | 127.82 | 113.66 | 3,662,666 |
| 2023-04-14 | 128.46 | 129.84 | 127.31 | 128.14 | 113.94 | 4,180,614 |
| 2023-04-13 | 128.01 | 128.39 | 126.00 | 127.90 | 113.73 | 5,621,512 |
| 2023-04-12 | 130.40 | 130.89 | 128.17 | 128.54 | 114.30 | 3,957,542 |
| 2023-04-11 | 130.58 | 131.11 | 130.18 | 130.42 | 115.97 | 3,132,430 |
| 2023-04-10 | 129.83 | 131.08 | 129.24 | 131.03 | 116.51 | 2,614,402 |
| 2023-04-06 | 132.16 | 132.60 | 130.32 | 130.50 | 116.04 | 3,050,581 |
| 2023-04-05 | 131.37 | 132.61 | 131.37 | 132.14 | 117.50 | 2,898,759 |
| 2023-04-04 | 131.99 | 132.15 | 130.89 | 131.60 | 117.02 | 3,382,783 |
| 2023-04-03 | 130.97 | 132.61 | 130.77 | 132.06 | 117.43 | 3,840,139 |
| 2023-03-31 | 129.47 | 131.23 | 129.42 | 131.09 | 116.56 | 4,524,686 |
| 2023-03-30 | 130.16 | 131.48 | 129.10 | 129.22 | 114.90 | 3,561,762 |
| 2023-03-29 | 130.12 | 130.35 | 129.18 | 129.71 | 115.34 | 3,279,846 |
| 2023-03-28 | 129.18 | 129.66 | 128.80 | 129.34 | 115.01 | 2,889,115 |
| 2023-03-27 | 126.47 | 130.26 | 126.47 | 129.31 | 114.98 | 6,524,113 |
| 2023-03-24 | 123.36 | 125.40 | 122.88 | 125.29 | 111.41 | 3,812,644 |
| 2023-03-23 | 123.81 | 124.93 | 122.60 | 123.37 | 109.70 | 4,651,936 |
| 2023-03-22 | 127.00 | 127.22 | 124.01 | 124.05 | 110.30 | 3,549,024 |
| 2023-03-21 | 126.90 | 127.15 | 125.66 | 126.57 | 112.54 | 3,856,345 |
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.