International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2022-01-07 | 134.90 | 135.66 | 133.51 | 134.83 | 112.84 | 5,238,099 |
| 2022-01-06 | 138.20 | 138.41 | 132.51 | 135.34 | 113.26 | 9,908,081 |
| 2022-01-05 | 138.31 | 142.20 | 137.88 | 138.22 | 115.67 | 8,956,910 |
| 2022-01-04 | 136.10 | 139.95 | 135.90 | 138.02 | 115.51 | 7,300,011 |
| 2022-01-03 | 134.07 | 136.30 | 133.63 | 136.04 | 113.85 | 4,610,665 |
| 2021-12-31 | 134.00 | 134.99 | 133.61 | 133.66 | 111.86 | 3,362,060 |
| 2021-12-30 | 133.75 | 134.37 | 133.33 | 133.91 | 112.07 | 3,158,111 |
| 2021-12-29 | 132.40 | 134.21 | 132.30 | 133.35 | 111.60 | 4,239,935 |
| 2021-12-28 | 131.60 | 133.22 | 131.59 | 132.63 | 111.00 | 3,447,079 |
| 2021-12-27 | 130.63 | 131.65 | 129.95 | 131.62 | 110.15 | 4,294,499 |
| 2021-12-23 | 130.00 | 130.96 | 129.52 | 130.63 | 109.32 | 3,649,044 |
| 2021-12-22 | 129.06 | 129.79 | 127.60 | 129.75 | 108.59 | 3,923,198 |
| 2021-12-21 | 127.66 | 129.34 | 127.66 | 128.97 | 107.93 | 4,855,972 |
| 2021-12-20 | 125.72 | 127.20 | 124.70 | 127.06 | 106.34 | 4,941,411 |
| 2021-12-17 | 125.87 | 128.64 | 125.21 | 127.40 | 106.62 | 10,382,690 |
| 2021-12-16 | 123.51 | 126.64 | 123.48 | 125.93 | 105.39 | 7,280,537 |
| 2021-12-15 | 123.80 | 124.82 | 122.18 | 123.11 | 103.03 | 4,990,028 |
| 2021-12-14 | 122.35 | 125.03 | 122.30 | 123.76 | 103.57 | 5,716,124 |
| 2021-12-13 | 123.76 | 124.36 | 120.79 | 122.58 | 102.59 | 6,847,468 |
| 2021-12-10 | 124.30 | 125.33 | 123.36 | 124.09 | 103.85 | 4,966,921 |
| 2021-12-09 | 122.15 | 123.95 | 121.79 | 123.57 | 103.41 | 4,601,092 |
| 2021-12-08 | 122.00 | 123.38 | 121.52 | 123.02 | 102.95 | 5,483,948 |
| 2021-12-07 | 120.48 | 122.08 | 120.07 | 121.58 | 101.75 | 5,193,991 |
| 2021-12-06 | 119.40 | 121.15 | 119.40 | 119.91 | 100.35 | 4,785,560 |
| 2021-12-03 | 117.36 | 119.36 | 117.36 | 118.84 | 99.456 | 6,630,139 |
| 2021-12-02 | 117.37 | 117.98 | 116.56 | 116.90 | 97.832 | 5,267,149 |
| 2021-12-01 | 118.25 | 118.93 | 116.85 | 116.92 | 97.849 | 5,959,867 |
| 2021-11-30 | 117.50 | 119.24 | 116.45 | 117.10 | 98.000 | 9,252,701 |
| 2021-11-29 | 118.62 | 119.61 | 117.53 | 118.50 | 99.172 | 8,949,795 |
| 2021-11-26 | 115.00 | 116.34 | 114.56 | 115.81 | 96.920 | 3,322,012 |
| 2021-11-24 | 116.16 | 117.27 | 116.08 | 116.73 | 97.690 | 3,220,802 |
| 2021-11-23 | 116.79 | 117.94 | 116.04 | 116.79 | 97.740 | 4,914,995 |
| 2021-11-22 | 116.00 | 118.81 | 115.19 | 116.47 | 97.473 | 6,417,218 |
| 2021-11-19 | 116.49 | 116.56 | 115.27 | 116.05 | 97.121 | 5,384,548 |
| 2021-11-18 | 118.36 | 118.36 | 116.31 | 116.66 | 97.632 | 5,047,879 |
| 2021-11-17 | 118.38 | 119.33 | 117.78 | 118.06 | 98.803 | 4,043,289 |
| 2021-11-16 | 118.92 | 119.90 | 118.42 | 118.46 | 99.138 | 4,750,760 |
| 2021-11-15 | 119.54 | 120.16 | 118.31 | 118.87 | 99.481 | 5,046,321 |
| 2021-11-12 | 120.00 | 120.64 | 118.78 | 118.96 | 99.556 | 5,418,279 |
| 2021-11-11 | 120.90 | 121.79 | 120.08 | 120.27 | 100.65 | 4,643,257 |
| 2021-11-10 | 121.00 | 122.43 | 119.93 | 120.22 | 100.61 | 6,268,961 |
| 2021-11-09 | 122.56 | 122.90 | 120.26 | 120.85 | 101.14 | 7,236,608 |
| 2021-11-08 | 123.99 | 124.78 | 123.53 | 124.54 | 102.85 | 5,625,275 |
| 2021-11-05 | 121.43 | 123.77 | 121.43 | 123.61 | 102.09 | 6,790,478 |
| 2021-11-04 | 123.05 | 123.34 | 119.90 | 120.85 | 99.806 | 7,208,736 |
| 2021-11-03 | 120.57 | 121.58 | 120.05 | 121.43 | 100.29 | 5,421,406 |
| 2021-11-02 | 120.64 | 121.47 | 119.31 | 120.52 | 99.536 | 4,514,438 |
| 2021-11-01 | 119.44 | 120.65 | 118.29 | 120.62 | 99.615 | 5,905,521 |
| 2021-10-29 | 119.81 | 120.66 | 119.31 | 119.49 | 98.684 | 5,916,789 |
| 2021-10-28 | 119.56 | 120.65 | 119.03 | 120.20 | 99.268 | 6,503,003 |
| 2021-10-27 | 121.73 | 122.15 | 119.41 | 119.56 | 98.739 | 6,973,432 |
| 2021-10-26 | 121.80 | 122.55 | 121.07 | 121.43 | 100.29 | 8,520,872 |
| 2021-10-25 | 121.81 | 122.88 | 121.25 | 121.92 | 100.69 | 6,374,038 |
| 2021-10-22 | 122.31 | 124.41 | 120.93 | 122.15 | 100.88 | 11,582,200 |
| 2021-10-21 | 127.52 | 127.72 | 122.36 | 122.58 | 101.23 | 31,466,529 |
← NewerPage 21 of 21 · 1,255 trading days
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.
