International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 138.84 | 141.43 | 138.34 | 141.28 | 124.10 | 5,156,450 |
| 2022-12-19 | 140.16 | 140.44 | 137.20 | 138.87 | 121.98 | 5,282,860 |
| 2022-12-16 | 141.25 | 141.92 | 138.97 | 140.16 | 123.12 | 9,834,427 |
| 2022-12-15 | 148.52 | 148.98 | 141.58 | 142.36 | 125.05 | 6,687,744 |
| 2022-12-14 | 150.47 | 151.91 | 148.45 | 149.86 | 131.64 | 4,205,878 |
| 2022-12-13 | 150.37 | 153.21 | 149.95 | 150.57 | 132.26 | 8,811,553 |
| 2022-12-12 | 147.82 | 149.21 | 146.94 | 149.21 | 131.07 | 4,032,780 |
| 2022-12-09 | 147.40 | 148.34 | 146.97 | 147.05 | 129.17 | 3,047,581 |
| 2022-12-08 | 147.90 | 149.15 | 147.37 | 147.78 | 129.81 | 2,665,687 |
| 2022-12-07 | 147.33 | 148.11 | 146.29 | 147.27 | 129.36 | 3,971,285 |
| 2022-12-06 | 147.30 | 147.80 | 146.70 | 147.50 | 129.56 | 2,847,610 |
| 2022-12-05 | 147.94 | 148.93 | 146.80 | 147.41 | 129.48 | 2,784,767 |
| 2022-12-02 | 148.13 | 149.16 | 147.73 | 148.67 | 130.59 | 2,899,995 |
| 2022-12-01 | 149.98 | 150.01 | 147.34 | 149.16 | 131.02 | 4,495,924 |
| 2022-11-30 | 146.19 | 149.64 | 145.67 | 148.90 | 130.79 | 6,377,582 |
| 2022-11-29 | 145.91 | 147.17 | 145.70 | 146.49 | 128.68 | 2,754,744 |
| 2022-11-28 | 147.98 | 148.24 | 145.94 | 146.18 | 128.40 | 3,538,696 |
| 2022-11-25 | 148.27 | 149.49 | 148.10 | 148.37 | 130.33 | 2,075,156 |
| 2022-11-23 | 149.10 | 150.46 | 148.30 | 148.75 | 130.66 | 3,658,459 |
| 2022-11-22 | 147.60 | 149.35 | 147.02 | 149.10 | 130.97 | 7,062,060 |
| 2022-11-21 | 147.55 | 147.93 | 146.45 | 146.68 | 128.84 | 3,476,208 |
| 2022-11-18 | 146.56 | 148.31 | 145.94 | 147.64 | 129.69 | 4,661,735 |
| 2022-11-17 | 143.41 | 146.18 | 143.25 | 146.09 | 128.32 | 3,955,162 |
| 2022-11-16 | 144.13 | 144.95 | 144.01 | 144.52 | 126.95 | 3,445,302 |
| 2022-11-15 | 144.08 | 146.16 | 142.00 | 144.34 | 126.79 | 4,727,107 |
| 2022-11-14 | 142.63 | 146.08 | 142.18 | 144.20 | 126.66 | 5,245,624 |
| 2022-11-11 | 141.50 | 144.13 | 140.96 | 143.17 | 125.76 | 5,871,264 |
| 2022-11-10 | 140.26 | 141.37 | 138.29 | 141.23 | 124.06 | 5,389,025 |
| 2022-11-09 | 137.95 | 138.90 | 136.94 | 137.39 | 120.68 | 4,720,007 |
| 2022-11-08 | 139.00 | 140.93 | 138.72 | 140.04 | 121.56 | 5,042,756 |
| 2022-11-07 | 136.64 | 138.70 | 136.51 | 138.34 | 120.09 | 4,043,062 |
| 2022-11-04 | 135.65 | 137.73 | 134.94 | 136.96 | 118.89 | 4,177,972 |
| 2022-11-03 | 136.42 | 136.48 | 133.97 | 134.47 | 116.73 | 4,442,443 |
| 2022-11-02 | 137.75 | 140.17 | 136.80 | 136.83 | 118.77 | 5,365,264 |
| 2022-11-01 | 138.25 | 138.65 | 136.70 | 138.20 | 119.96 | 3,590,607 |
| 2022-10-31 | 138.06 | 138.77 | 136.60 | 138.29 | 120.04 | 4,915,270 |
| 2022-10-28 | 135.56 | 138.86 | 135.22 | 138.51 | 120.23 | 5,965,457 |
| 2022-10-27 | 135.55 | 136.40 | 134.45 | 134.77 | 116.99 | 3,993,168 |
| 2022-10-26 | 133.72 | 135.86 | 132.81 | 135.01 | 117.19 | 5,140,023 |
| 2022-10-25 | 132.00 | 133.30 | 131.30 | 132.93 | 115.39 | 5,957,623 |
| 2022-10-24 | 130.90 | 133.11 | 129.85 | 132.69 | 115.18 | 5,610,914 |
| 2022-10-21 | 128.39 | 130.85 | 127.59 | 129.90 | 112.76 | 7,201,256 |
| 2022-10-20 | 126.25 | 128.96 | 125.15 | 128.30 | 111.37 | 13,623,120 |
| 2022-10-19 | 122.36 | 123.94 | 121.99 | 122.51 | 106.34 | 5,906,576 |
| 2022-10-18 | 123.00 | 123.94 | 121.82 | 122.94 | 106.72 | 5,120,336 |
| 2022-10-17 | 121.80 | 122.88 | 121.43 | 121.52 | 105.48 | 5,458,585 |
| 2022-10-14 | 121.80 | 122.54 | 119.84 | 120.04 | 104.20 | 3,763,840 |
| 2022-10-13 | 116.10 | 122.15 | 115.55 | 121.79 | 105.72 | 5,837,645 |
| 2022-10-12 | 118.00 | 118.81 | 117.20 | 117.57 | 102.06 | 3,338,754 |
| 2022-10-11 | 117.46 | 119.23 | 116.94 | 117.80 | 102.26 | 4,043,265 |
| 2022-10-10 | 119.79 | 119.96 | 117.04 | 117.75 | 102.21 | 5,990,008 |
| 2022-10-07 | 121.50 | 121.80 | 118.07 | 118.82 | 103.14 | 4,499,672 |
| 2022-10-06 | 124.88 | 125.30 | 121.77 | 122.23 | 106.10 | 5,074,624 |
| 2022-10-05 | 124.71 | 126.46 | 124.23 | 125.74 | 109.15 | 3,212,872 |
| 2022-10-04 | 122.80 | 125.65 | 122.52 | 125.50 | 108.94 | 4,566,055 |
| 2022-10-03 | 120.16 | 122.21 | 119.60 | 121.51 | 105.48 | 4,261,729 |
| 2022-09-30 | 121.66 | 122.43 | 118.61 | 118.81 | 103.13 | 5,346,108 |
| 2022-09-29 | 121.85 | 122.62 | 120.57 | 121.63 | 105.58 | 3,817,723 |
| 2022-09-28 | 121.65 | 123.23 | 119.81 | 122.76 | 106.56 | 4,996,378 |
| 2022-09-27 | 122.60 | 123.95 | 121.08 | 121.74 | 105.68 | 4,117,215 |
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.