International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 141.00 | 141.67 | 139.26 | 141.12 | 120.97 | 4,012,106 |
| 2022-06-30 | 139.58 | 142.46 | 139.28 | 141.19 | 121.03 | 4,878,020 |
| 2022-06-29 | 142.74 | 143.52 | 139.50 | 140.71 | 120.62 | 4,161,491 |
| 2022-06-28 | 142.92 | 144.16 | 141.32 | 141.86 | 121.61 | 4,065,202 |
| 2022-06-27 | 142.26 | 143.83 | 141.95 | 142.80 | 122.41 | 3,935,968 |
| 2022-06-24 | 139.20 | 142.37 | 139.13 | 142.06 | 121.78 | 11,493,010 |
| 2022-06-23 | 137.14 | 138.62 | 136.50 | 138.44 | 118.68 | 4,547,925 |
| 2022-06-22 | 136.10 | 138.18 | 136.03 | 137.08 | 117.51 | 3,791,635 |
| 2022-06-21 | 135.90 | 138.50 | 135.90 | 137.85 | 118.17 | 4,089,272 |
| 2022-06-17 | 135.99 | 136.98 | 132.85 | 135.02 | 115.75 | 12,968,510 |
| 2022-06-16 | 135.30 | 136.24 | 134.39 | 135.67 | 116.30 | 5,386,396 |
| 2022-06-15 | 136.01 | 138.45 | 135.58 | 137.06 | 117.49 | 4,606,887 |
| 2022-06-14 | 135.00 | 136.95 | 134.86 | 135.72 | 116.35 | 4,607,785 |
| 2022-06-13 | 133.97 | 137.57 | 133.76 | 135.11 | 115.82 | 6,486,044 |
| 2022-06-10 | 137.80 | 137.80 | 135.25 | 136.19 | 116.75 | 4,661,716 |
| 2022-06-09 | 140.15 | 141.04 | 137.93 | 137.96 | 118.27 | 3,592,551 |
| 2022-06-08 | 142.07 | 142.80 | 140.15 | 140.83 | 120.73 | 3,005,666 |
| 2022-06-07 | 142.60 | 142.98 | 140.96 | 142.78 | 122.40 | 2,887,051 |
| 2022-06-06 | 142.98 | 144.73 | 142.00 | 142.88 | 122.48 | 4,767,100 |
| 2022-06-03 | 140.26 | 142.58 | 139.74 | 141.18 | 121.03 | 4,352,213 |
| 2022-06-02 | 139.45 | 140.29 | 136.85 | 140.15 | 120.14 | 3,734,812 |
| 2022-06-01 | 139.67 | 140.47 | 138.52 | 139.43 | 119.53 | 3,796,488 |
| 2022-05-31 | 138.20 | 139.83 | 136.81 | 138.84 | 119.02 | 7,978,053 |
| 2022-05-27 | 137.39 | 139.74 | 137.24 | 139.27 | 119.39 | 4,608,215 |
| 2022-05-26 | 135.00 | 137.55 | 134.52 | 136.89 | 117.35 | 3,929,338 |
| 2022-05-25 | 132.86 | 134.82 | 132.86 | 134.39 | 115.21 | 3,299,303 |
| 2022-05-24 | 130.57 | 134.37 | 130.42 | 133.80 | 114.70 | 4,189,723 |
| 2022-05-23 | 129.50 | 131.95 | 129.42 | 131.17 | 112.44 | 3,591,511 |
| 2022-05-20 | 130.18 | 130.37 | 125.80 | 128.48 | 110.14 | 6,914,458 |
| 2022-05-19 | 132.00 | 132.32 | 128.71 | 129.66 | 111.15 | 5,819,664 |
| 2022-05-18 | 137.10 | 137.62 | 132.17 | 132.94 | 113.96 | 6,003,015 |
| 2022-05-17 | 137.19 | 138.37 | 135.64 | 138.37 | 118.62 | 4,372,909 |
| 2022-05-16 | 133.10 | 136.51 | 132.41 | 135.03 | 115.75 | 4,250,395 |
| 2022-05-13 | 133.00 | 133.80 | 131.05 | 133.60 | 114.53 | 4,195,218 |
| 2022-05-12 | 131.27 | 133.62 | 130.41 | 132.90 | 113.93 | 5,384,809 |
| 2022-05-11 | 129.86 | 132.96 | 129.86 | 130.75 | 112.08 | 5,301,131 |
| 2022-05-10 | 135.00 | 135.41 | 128.43 | 129.13 | 110.70 | 8,642,398 |
| 2022-05-09 | 134.41 | 136.35 | 133.32 | 134.44 | 115.25 | 7,647,933 |
| 2022-05-06 | 135.47 | 137.99 | 135.47 | 137.67 | 116.60 | 7,306,396 |
| 2022-05-05 | 136.46 | 137.26 | 134.76 | 135.92 | 115.12 | 5,957,434 |
| 2022-05-04 | 132.87 | 137.87 | 132.14 | 137.40 | 116.37 | 5,932,574 |
| 2022-05-03 | 133.00 | 133.60 | 131.99 | 132.52 | 112.24 | 3,688,574 |
| 2022-05-02 | 133.00 | 133.77 | 130.89 | 133.04 | 112.68 | 4,213,477 |
| 2022-04-29 | 135.13 | 135.55 | 132.00 | 132.21 | 111.98 | 5,078,660 |
| 2022-04-28 | 136.85 | 136.99 | 134.81 | 135.74 | 114.97 | 4,477,068 |
| 2022-04-27 | 135.78 | 137.12 | 134.63 | 135.06 | 114.39 | 4,369,052 |
| 2022-04-26 | 139.00 | 139.87 | 136.17 | 136.19 | 115.35 | 4,956,236 |
| 2022-04-25 | 137.59 | 139.65 | 135.19 | 139.10 | 117.81 | 5,748,289 |
| 2022-04-22 | 139.70 | 140.44 | 137.35 | 138.25 | 117.09 | 6,508,599 |
| 2022-04-21 | 138.23 | 141.88 | 137.35 | 139.85 | 118.45 | 9,922,349 |
| 2022-04-20 | 135.00 | 139.56 | 133.38 | 138.32 | 117.15 | 17,859,160 |
| 2022-04-19 | 126.08 | 129.40 | 126.00 | 129.15 | 109.39 | 7,971,361 |
| 2022-04-18 | 126.60 | 127.39 | 125.53 | 126.17 | 106.86 | 4,884,150 |
| 2022-04-14 | 128.93 | 130.58 | 126.38 | 126.56 | 107.19 | 6,384,180 |
| 2022-04-13 | 125.64 | 126.67 | 124.91 | 126.14 | 106.84 | 3,064,918 |
| 2022-04-12 | 126.42 | 127.34 | 125.58 | 125.98 | 106.70 | 2,690,998 |
| 2022-04-11 | 127.95 | 128.18 | 126.18 | 126.37 | 107.03 | 3,202,545 |
| 2022-04-08 | 128.01 | 128.78 | 127.27 | 127.73 | 108.18 | 3,143,309 |
| 2022-04-07 | 128.87 | 129.25 | 126.73 | 128.55 | 108.88 | 3,538,317 |
| 2022-04-06 | 127.78 | 129.52 | 127.25 | 129.39 | 109.59 | 3,958,057 |
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.