International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	134.22	135.07	133.40	134.45	111.04	2,880,747
2021-10-12	135.83	135.92	134.01	134.17	110.81	3,148,559
2021-10-11	137.07	137.62	136.02	136.04	112.35	2,793,298
2021-10-08	135.45	137.21	134.73	136.80	112.98	3,731,279
2021-10-07	136.33	136.97	135.18	135.45	111.87	3,823,803
2021-10-06	136.09	136.94	134.57	135.98	112.30	5,328,433
2021-10-05	138.26	138.50	136.24	136.73	112.92	6,976,648
2021-10-04	136.34	139.45	135.97	137.65	113.68	7,351,128
2021-10-01	134.68	137.52	134.08	136.89	113.06	6,604,064
2021-09-30	133.72	134.27	132.29	132.70	109.59	5,824,431
2021-09-29	131.55	133.66	130.32	132.94	109.79	3,774,236
2021-09-28	132.93	133.42	131.06	131.31	108.44	4,314,595
2021-09-27	131.77	132.83	131.32	132.35	109.30	3,306,865
2021-09-24	130.89	132.27	130.62	131.33	108.46	2,964,397
2021-09-23	129.19	131.26	128.98	130.60	107.86	3,013,238
2021-09-22	127.72	129.30	127.49	128.59	106.20	3,602,416
2021-09-21	129.05	129.57	126.98	127.01	104.89	4,074,528
2021-09-20	127.90	129.12	126.83	128.29	105.95	4,770,651
2021-09-17	129.66	129.83	128.99	129.17	106.67	5,633,480
2021-09-16	131.12	131.76	129.63	130.31	107.62	2,643,975
2021-09-15	130.11	131.62	129.59	131.05	108.23	3,254,122
2021-09-14	132.19	132.36	129.27	130.11	107.46	4,454,291
2021-09-13	132.19	132.76	131.34	131.96	108.98	4,144,345
2021-09-10	132.60	133.12	130.86	130.88	108.09	3,975,115
2021-09-09	131.67	132.73	131.39	131.56	108.65	3,508,363
2021-09-08	131.95	132.85	131.43	132.45	109.39	2,985,409
2021-09-07	133.39	133.52	131.58	131.87	108.91	3,285,363
2021-09-03	133.42	134.17	133.05	133.32	110.11	1,924,215
2021-09-02	133.46	133.77	132.80	133.73	110.45	2,715,659
2021-09-01	133.70	133.79	132.95	133.05	109.89	2,474,544
2021-08-31	133.28	134.62	132.72	134.05	110.71	4,235,101
2021-08-30	133.25	133.61	132.59	132.74	109.63	1,995,526
2021-08-27	132.49	133.33	132.19	133.16	109.97	2,459,643
2021-08-26	133.69	134.49	132.49	132.56	109.48	2,498,915
2021-08-25	133.65	134.49	133.21	133.59	110.33	2,012,817
2021-08-24	133.51	133.94	133.07	133.57	110.31	2,365,638
2021-08-23	133.36	133.87	132.58	133.36	110.14	3,039,587
2021-08-20	131.56	133.13	131.12	132.87	109.74	2,657,763
2021-08-19	132.47	133.20	131.06	131.83	108.88	4,160,129
2021-08-18	135.32	135.55	133.14	133.22	110.02	3,510,694
2021-08-17	136.59	136.74	134.76	136.03	112.35	3,074,078
2021-08-16	136.81	137.30	135.85	137.15	113.27	2,786,343
2021-08-13	136.24	137.14	136.05	136.76	112.95	1,910,443
2021-08-12	135.88	136.73	135.71	136.66	112.86	2,089,418
2021-08-11	135.42	136.37	135.16	135.76	112.12	4,259,952
2021-08-10	134.88	135.45	134.05	135.04	111.53	5,299,869
2021-08-09	135.82	136.11	134.65	134.92	111.42	4,904,065
2021-08-06	136.59	137.92	136.48	137.63	112.37	3,826,835
2021-08-05	136.62	136.98	135.84	136.37	111.34	2,757,389
2021-08-04	137.35	137.72	136.08	136.36	111.33	2,830,079
2021-08-03	135.54	138.21	135.30	137.61	112.35	4,084,724
2021-08-02	135.11	136.65	134.71	135.08	110.29	2,929,540
2021-07-30	135.17	135.49	134.48	134.64	109.93	3,535,555
2021-07-29	135.95	136.55	135.25	135.57	110.69	2,670,873
2021-07-28	136.60	136.68	135.29	135.41	110.56	2,544,099
2021-07-27	136.14	137.20	135.25	136.35	111.33	3,137,027
2021-07-26	135.05	136.59	134.80	136.37	111.34	4,246,266
2021-07-23	134.64	135.35	134.04	135.00	110.23	4,474,157
2021-07-22	135.31	135.45	134.11	134.40	109.73	3,314,153
2021-07-21	133.69	135.05	133.39	134.96	110.19	4,803,977

← NewerPage 22 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.