International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	124.31	126.16	124.19	125.94	111.98	4,588,304
2023-03-17	124.08	124.52	122.93	123.69	109.98	37,400,168
2023-03-16	122.96	124.82	121.92	124.70	110.88	6,440,023
2023-03-15	122.99	123.35	121.71	123.28	109.62	5,989,339
2023-03-14	126.49	126.64	123.20	124.65	110.84	8,114,792
2023-03-13	125.15	128.19	124.85	125.58	111.66	8,188,369
2023-03-10	126.12	127.29	125.13	125.45	111.55	5,990,867
2023-03-09	128.30	128.53	125.98	126.16	112.18	5,478,317
2023-03-08	128.48	128.74	127.55	128.05	113.86	2,778,798
2023-03-07	130.28	130.42	128.19	128.25	114.04	3,530,439
2023-03-06	129.64	130.86	129.59	130.19	115.76	2,982,980
2023-03-03	129.35	129.91	128.77	129.64	115.27	2,860,286
2023-03-02	128.39	129.22	127.71	128.93	114.64	3,340,254
2023-03-01	128.90	129.47	127.74	128.19	113.98	3,760,678
2023-02-28	130.55	130.61	129.14	129.30	114.97	5,143,133
2023-02-27	131.42	131.87	130.13	130.49	116.03	2,761,326
2023-02-24	129.62	130.67	129.22	130.57	116.10	3,015,907
2023-02-23	131.50	131.70	128.86	130.79	116.30	3,725,648
2023-02-22	131.90	131.99	130.29	130.97	116.46	3,200,185
2023-02-21	134.00	134.39	131.66	131.71	117.11	4,257,210
2023-02-17	134.50	135.58	133.89	135.02	120.06	3,466,184
2023-02-16	135.57	135.97	134.59	135.00	120.04	2,965,495
2023-02-15	135.20	136.45	135.07	136.40	121.28	2,507,004
2023-02-14	137.05	137.24	135.05	136.01	120.94	3,202,172
2023-02-13	136.00	137.39	135.85	137.35	122.13	4,403,015
2023-02-10	133.78	135.77	133.50	135.60	120.57	5,049,571
2023-02-09	134.99	135.73	133.34	133.75	118.93	3,918,817
2023-02-08	135.71	136.74	135.16	135.98	119.44	4,593,748
2023-02-07	135.67	136.40	134.45	135.84	119.32	3,737,553
2023-02-06	135.83	136.32	134.95	136.18	119.62	4,841,300
2023-02-03	136.35	136.95	135.53	136.94	120.29	3,755,720
2023-02-02	135.96	136.72	134.85	136.39	119.80	6,107,793
2023-02-01	134.49	135.79	132.80	135.09	118.66	5,428,898
2023-01-31	135.50	135.65	133.76	134.73	118.35	7,206,448
2023-01-30	134.32	136.11	133.98	135.30	118.85	5,375,712
2023-01-27	134.44	135.49	133.77	134.39	118.05	8,143,146
2023-01-26	137.53	138.27	132.98	134.45	118.10	17,548,480
2023-01-25	140.47	141.03	139.36	140.76	123.64	7,347,453
2023-01-24	141.25	142.75	140.00	141.49	124.28	4,407,622
2023-01-23	141.40	142.99	141.06	141.86	124.61	5,898,436
2023-01-20	141.67	141.86	140.51	141.20	124.03	7,153,341
2023-01-19	140.00	142.23	139.75	140.62	123.52	4,833,924
2023-01-18	144.40	144.68	140.23	140.41	123.34	6,445,642
2023-01-17	146.42	147.18	145.01	145.19	127.53	2,986,461
2023-01-13	144.06	146.10	144.01	145.89	128.15	2,455,786
2023-01-12	144.88	146.66	144.52	145.55	127.85	2,716,118
2023-01-11	145.00	145.53	143.45	145.26	127.60	3,268,738
2023-01-10	143.61	144.85	142.90	144.80	127.19	2,152,172
2023-01-09	144.08	145.47	143.40	143.55	126.09	3,987,782
2023-01-06	142.38	144.25	141.58	143.70	126.23	3,574,042
2023-01-05	142.44	142.50	140.01	141.11	123.95	2,866,648
2023-01-04	142.07	143.62	141.37	142.60	125.26	3,869,236
2023-01-03	141.10	141.90	140.48	141.55	124.34	3,338,829
2022-12-30	140.54	140.90	139.45	140.89	123.76	2,858,110
2022-12-29	140.58	142.26	140.45	141.06	123.91	2,337,207
2022-12-28	142.40	142.81	139.95	140.02	122.99	2,539,577
2022-12-27	141.73	142.72	141.23	142.42	125.10	2,742,525
2022-12-23	140.59	141.86	139.60	141.65	124.42	2,092,715
2022-12-22	140.95	141.44	138.62	140.88	123.75	3,337,851
2022-12-21	141.84	143.09	140.98	142.14	124.86	3,793,700

← NewerPage 16 of 21 · 1,255 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.