International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 129.85 | 131.23 | 128.66 | 128.89 | 109.17 | 3,107,181 |
| 2022-04-04 | 130.26 | 130.45 | 128.93 | 130.27 | 110.33 | 2,811,100 |
| 2022-04-01 | 129.66 | 130.27 | 128.06 | 130.15 | 110.23 | 4,012,373 |
| 2022-03-31 | 130.72 | 131.88 | 130.00 | 130.02 | 110.12 | 4,274,029 |
| 2022-03-30 | 132.01 | 133.08 | 131.39 | 132.13 | 111.91 | 2,622,860 |
| 2022-03-29 | 132.04 | 132.84 | 130.43 | 131.94 | 111.75 | 5,791,032 |
| 2022-03-28 | 130.82 | 131.50 | 129.60 | 131.47 | 111.35 | 2,483,492 |
| 2022-03-25 | 129.50 | 131.40 | 129.31 | 131.35 | 111.25 | 3,531,746 |
| 2022-03-24 | 128.33 | 129.37 | 127.80 | 129.25 | 109.47 | 2,971,075 |
| 2022-03-23 | 129.08 | 129.32 | 128.25 | 128.30 | 108.67 | 2,924,535 |
| 2022-03-22 | 128.50 | 129.30 | 127.85 | 129.06 | 109.31 | 2,690,193 |
| 2022-03-21 | 129.00 | 129.74 | 127.40 | 128.10 | 108.50 | 3,384,636 |
| 2022-03-18 | 127.38 | 128.93 | 126.37 | 128.76 | 109.06 | 7,466,026 |
| 2022-03-17 | 127.10 | 128.29 | 126.53 | 127.96 | 108.38 | 3,671,903 |
| 2022-03-16 | 126.50 | 127.28 | 124.71 | 127.04 | 107.60 | 4,292,845 |
| 2022-03-15 | 124.00 | 125.94 | 123.22 | 125.64 | 106.41 | 4,021,228 |
| 2022-03-14 | 124.45 | 125.16 | 122.69 | 123.94 | 104.97 | 3,289,440 |
| 2022-03-11 | 125.00 | 126.77 | 123.91 | 123.96 | 104.99 | 4,119,630 |
| 2022-03-10 | 125.75 | 126.03 | 123.13 | 124.35 | 105.32 | 5,326,835 |
| 2022-03-09 | 127.41 | 128.10 | 125.91 | 126.22 | 106.90 | 4,403,499 |
| 2022-03-08 | 126.62 | 128.35 | 124.82 | 125.68 | 106.45 | 4,887,565 |
| 2022-03-07 | 126.47 | 127.91 | 125.62 | 126.07 | 106.78 | 5,047,358 |
| 2022-03-04 | 124.40 | 127.35 | 124.21 | 126.62 | 107.24 | 4,402,911 |
| 2022-03-03 | 124.96 | 126.67 | 124.24 | 125.93 | 106.66 | 5,206,649 |
| 2022-03-02 | 122.59 | 124.64 | 121.80 | 123.86 | 104.91 | 4,891,435 |
| 2022-03-01 | 122.67 | 123.39 | 120.70 | 121.35 | 102.78 | 4,873,331 |
| 2022-02-28 | 122.21 | 123.39 | 121.04 | 122.51 | 103.76 | 6,757,332 |
| 2022-02-25 | 122.05 | 124.26 | 121.45 | 124.18 | 105.18 | 4,460,904 |
| 2022-02-24 | 120.00 | 122.10 | 118.81 | 121.97 | 103.31 | 6,563,202 |
| 2022-02-23 | 124.38 | 124.70 | 121.87 | 122.07 | 103.39 | 4,086,367 |
| 2022-02-22 | 124.20 | 125.00 | 122.68 | 123.92 | 104.96 | 5,349,687 |
| 2022-02-18 | 124.94 | 125.44 | 123.61 | 124.35 | 105.32 | 4,609,212 |
| 2022-02-17 | 128.05 | 128.50 | 124.85 | 124.97 | 105.85 | 6,796,997 |
| 2022-02-16 | 129.45 | 130.44 | 128.26 | 129.18 | 109.41 | 4,875,612 |
| 2022-02-15 | 130.64 | 131.68 | 129.61 | 129.94 | 110.06 | 4,395,714 |
| 2022-02-14 | 132.59 | 132.65 | 129.07 | 130.15 | 110.23 | 5,345,289 |
| 2022-02-11 | 133.90 | 134.71 | 132.38 | 132.69 | 112.38 | 4,176,155 |
| 2022-02-10 | 135.47 | 136.56 | 133.17 | 133.52 | 113.09 | 5,978,640 |
| 2022-02-09 | 137.84 | 138.35 | 136.83 | 137.79 | 115.32 | 5,393,478 |
| 2022-02-08 | 137.23 | 137.52 | 135.78 | 137.02 | 114.67 | 4,181,825 |
| 2022-02-07 | 137.45 | 137.82 | 136.27 | 137.24 | 114.85 | 3,759,046 |
| 2022-02-04 | 137.86 | 138.82 | 136.22 | 137.15 | 114.78 | 4,142,045 |
| 2022-02-03 | 137.00 | 138.76 | 135.83 | 137.78 | 115.31 | 6,100,777 |
| 2022-02-02 | 135.70 | 137.56 | 135.26 | 137.25 | 114.86 | 5,357,237 |
| 2022-02-01 | 133.76 | 135.96 | 132.50 | 135.53 | 113.42 | 6,206,448 |
| 2022-01-31 | 134.09 | 134.09 | 132.30 | 133.57 | 111.78 | 5,859,043 |
| 2022-01-28 | 133.19 | 134.53 | 131.79 | 134.50 | 112.56 | 5,471,497 |
| 2022-01-27 | 133.66 | 134.75 | 132.08 | 132.52 | 110.90 | 5,499,566 |
| 2022-01-26 | 136.47 | 137.07 | 133.13 | 134.26 | 112.36 | 8,335,992 |
| 2022-01-25 | 129.14 | 137.34 | 128.30 | 136.10 | 113.90 | 19,715,699 |
| 2022-01-24 | 127.99 | 129.15 | 124.19 | 128.82 | 107.81 | 13,777,650 |
| 2022-01-21 | 131.65 | 131.87 | 129.27 | 129.35 | 108.25 | 5,906,950 |
| 2022-01-20 | 131.26 | 132.88 | 130.57 | 130.82 | 109.48 | 5,278,244 |
| 2022-01-19 | 132.90 | 133.90 | 131.50 | 131.58 | 110.12 | 4,103,694 |
| 2022-01-18 | 132.95 | 133.89 | 131.78 | 132.94 | 111.26 | 5,247,453 |
| 2022-01-14 | 134.55 | 135.14 | 133.30 | 134.21 | 112.32 | 5,310,305 |
| 2022-01-13 | 133.90 | 136.05 | 133.56 | 134.76 | 112.78 | 4,868,349 |
| 2022-01-12 | 133.25 | 134.47 | 131.37 | 133.59 | 111.80 | 5,352,014 |
| 2022-01-11 | 130.52 | 133.25 | 127.97 | 132.87 | 111.20 | 11,105,320 |
| 2022-01-10 | 134.47 | 136.20 | 133.38 | 135.03 | 113.01 | 5,432,807 |
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.