International Business Machines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-20	135.33	135.82	134.39	135.54	111.94	6,189,255
2021-10-19	134.75	136.53	134.22	135.61	112.00	4,339,548
2021-10-18	137.54	138.44	135.40	135.94	112.27	6,154,055
2021-10-15	136.96	138.36	136.39	138.13	114.07	3,222,778
2021-10-14	134.72	137.47	134.69	136.96	113.11	4,217,305

← NewerPage 21 of 79 · 4,731 trading daysOlder →

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.