International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 122.30 | 124.26 | 121.75 | 122.01 | 105.91 | 3,987,817 |
| 2022-09-23 | 124.53 | 125.00 | 121.74 | 122.71 | 106.52 | 5,195,693 |
| 2022-09-22 | 124.76 | 126.51 | 124.41 | 125.31 | 108.77 | 4,046,748 |
| 2022-09-21 | 126.89 | 127.84 | 124.92 | 124.93 | 108.44 | 3,389,545 |
| 2022-09-20 | 126.90 | 126.99 | 125.52 | 126.30 | 109.63 | 2,837,485 |
| 2022-09-19 | 126.49 | 128.06 | 126.28 | 127.73 | 110.88 | 3,981,606 |
| 2022-09-16 | 124.36 | 127.53 | 123.83 | 127.27 | 110.48 | 9,839,696 |
| 2022-09-15 | 127.39 | 127.47 | 124.90 | 125.49 | 108.93 | 5,141,671 |
| 2022-09-14 | 127.50 | 129.00 | 126.85 | 127.69 | 110.84 | 3,819,067 |
| 2022-09-13 | 129.14 | 129.91 | 126.77 | 127.25 | 110.46 | 4,565,585 |
| 2022-09-12 | 130.33 | 130.99 | 129.89 | 130.66 | 113.42 | 3,741,168 |
| 2022-09-09 | 128.90 | 129.49 | 128.06 | 129.19 | 112.14 | 3,293,365 |
| 2022-09-08 | 127.20 | 128.54 | 126.59 | 128.47 | 111.52 | 2,964,613 |
| 2022-09-07 | 126.69 | 127.87 | 126.28 | 127.71 | 110.86 | 2,401,513 |
| 2022-09-06 | 127.80 | 128.06 | 126.30 | 126.72 | 110.00 | 3,347,108 |
| 2022-09-02 | 130.30 | 130.56 | 127.24 | 127.79 | 110.93 | 3,040,813 |
| 2022-09-01 | 128.40 | 129.82 | 127.74 | 129.66 | 112.55 | 3,396,219 |
| 2022-08-31 | 129.92 | 130.00 | 128.40 | 128.45 | 111.50 | 3,490,380 |
| 2022-08-30 | 130.56 | 130.77 | 129.29 | 129.58 | 112.48 | 2,407,888 |
| 2022-08-29 | 129.99 | 131.42 | 129.57 | 130.31 | 113.12 | 2,782,973 |
| 2022-08-26 | 134.10 | 134.18 | 130.34 | 130.38 | 113.18 | 4,185,254 |
| 2022-08-25 | 133.65 | 134.43 | 133.07 | 133.98 | 116.30 | 2,706,005 |
| 2022-08-24 | 134.89 | 135.11 | 133.11 | 133.23 | 115.65 | 2,855,421 |
| 2022-08-23 | 135.37 | 136.10 | 134.72 | 134.74 | 116.96 | 4,141,798 |
| 2022-08-22 | 137.65 | 137.85 | 135.47 | 135.55 | 117.66 | 3,093,629 |
| 2022-08-19 | 138.75 | 139.34 | 137.66 | 138.37 | 120.11 | 3,155,842 |
| 2022-08-18 | 137.79 | 139.12 | 137.75 | 139.07 | 120.72 | 3,177,726 |
| 2022-08-17 | 136.46 | 138.42 | 136.30 | 137.79 | 119.61 | 3,667,568 |
| 2022-08-16 | 134.60 | 137.37 | 134.45 | 136.56 | 118.54 | 4,313,600 |
| 2022-08-15 | 132.96 | 135.19 | 132.24 | 134.93 | 117.13 | 2,791,241 |
| 2022-08-12 | 132.62 | 134.09 | 131.98 | 134.01 | 116.33 | 2,767,054 |
| 2022-08-11 | 132.36 | 133.23 | 132.00 | 132.54 | 115.05 | 3,501,925 |
| 2022-08-10 | 130.75 | 131.78 | 130.34 | 131.50 | 114.15 | 3,663,995 |
| 2022-08-09 | 129.92 | 130.79 | 129.12 | 129.47 | 112.39 | 3,495,991 |
| 2022-08-08 | 133.10 | 133.35 | 132.02 | 132.61 | 113.68 | 3,825,145 |
| 2022-08-05 | 131.25 | 132.67 | 131.07 | 132.48 | 113.57 | 2,586,519 |
| 2022-08-04 | 132.15 | 132.29 | 131.02 | 131.64 | 112.85 | 3,179,789 |
| 2022-08-03 | 131.82 | 132.86 | 131.32 | 132.34 | 113.45 | 3,088,532 |
| 2022-08-02 | 132.20 | 132.78 | 130.51 | 131.81 | 112.99 | 4,403,633 |
| 2022-08-01 | 130.75 | 132.70 | 130.70 | 132.04 | 113.19 | 4,142,099 |
| 2022-07-29 | 129.52 | 131.00 | 129.31 | 130.79 | 112.12 | 5,786,815 |
| 2022-07-28 | 128.75 | 129.81 | 128.61 | 129.22 | 110.77 | 3,913,680 |
| 2022-07-27 | 127.97 | 129.43 | 127.58 | 129.12 | 110.69 | 4,175,625 |
| 2022-07-26 | 128.26 | 129.30 | 127.63 | 128.08 | 109.80 | 3,645,313 |
| 2022-07-25 | 128.44 | 129.13 | 127.90 | 128.54 | 110.19 | 4,702,352 |
| 2022-07-22 | 127.03 | 128.32 | 125.71 | 128.25 | 109.94 | 6,467,205 |
| 2022-07-21 | 128.75 | 128.81 | 125.13 | 127.15 | 109.00 | 11,975,360 |
| 2022-07-20 | 130.70 | 130.72 | 128.06 | 129.18 | 110.74 | 9,882,016 |
| 2022-07-19 | 131.58 | 132.56 | 127.72 | 130.88 | 112.20 | 29,690,539 |
| 2022-07-18 | 140.15 | 140.31 | 137.78 | 138.13 | 118.41 | 8,231,694 |
| 2022-07-15 | 140.68 | 140.68 | 138.61 | 139.92 | 119.95 | 4,519,320 |
| 2022-07-14 | 135.60 | 139.43 | 135.02 | 139.06 | 119.21 | 5,298,351 |
| 2022-07-13 | 137.18 | 138.90 | 136.80 | 137.18 | 117.60 | 4,123,213 |
| 2022-07-12 | 140.84 | 141.55 | 138.57 | 139.18 | 119.31 | 3,235,571 |
| 2022-07-11 | 140.62 | 141.87 | 140.13 | 141.00 | 120.87 | 3,912,773 |
| 2022-07-08 | 140.76 | 141.32 | 139.82 | 140.47 | 120.42 | 2,820,928 |
| 2022-07-07 | 138.91 | 141.33 | 138.83 | 140.83 | 120.73 | 3,897,077 |
| 2022-07-06 | 138.00 | 139.14 | 137.13 | 138.08 | 118.37 | 3,237,059 |
| 2022-07-05 | 139.97 | 139.97 | 135.27 | 137.62 | 117.97 | 6,274,067 |
| 2022-07-01 | 141.00 | 141.67 | 139.26 | 141.12 | 120.97 | 4,012,106 |
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.