International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	136.59	138.42	132.48	133.69	109.16	13,611,680
2021-07-19	130.33	132.28	130.10	131.74	107.56	8,582,302
2021-07-16	134.68	134.68	132.38	132.67	108.32	4,109,308
2021-07-15	133.07	134.16	132.58	134.15	109.53	3,639,698
2021-07-14	134.41	134.44	132.70	133.55	109.04	4,403,752
2021-07-13	134.60	134.60	133.37	133.99	109.40	3,164,294
2021-07-12	135.09	135.60	133.83	134.60	109.90	3,342,627
2021-07-09	135.11	135.61	134.53	135.17	110.37	3,904,059
2021-07-08	131.60	134.97	131.49	134.43	109.76	5,487,425
2021-07-07	132.54	134.04	132.54	133.55	109.04	4,059,667
2021-07-06	133.71	134.12	130.95	132.56	108.23	8,093,747
2021-07-02	140.32	140.36	133.21	133.74	109.20	16,828,160
2021-07-01	140.37	140.89	140.00	140.26	114.52	2,686,289
2021-06-30	138.62	140.34	138.22	140.02	114.32	3,245,091
2021-06-29	138.75	140.16	138.59	139.02	113.51	2,428,626
2021-06-28	140.42	140.70	138.41	138.78	113.31	3,888,869
2021-06-25	138.86	140.34	138.45	140.26	114.52	3,594,218
2021-06-24	139.26	139.64	138.20	138.92	113.42	3,609,679
2021-06-23	139.86	139.93	138.09	138.13	112.78	3,202,644
2021-06-22	139.95	140.23	138.83	139.80	114.14	2,437,121
2021-06-21	137.65	140.48	137.60	140.07	114.37	4,285,711
2021-06-18	138.00	138.19	136.63	136.70	111.61	9,156,505
2021-06-17	140.93	141.42	138.77	139.07	113.55	4,367,387
2021-06-16	143.05	143.05	140.62	141.20	115.29	3,879,185
2021-06-15	143.13	143.19	141.94	142.66	116.48	2,513,281
2021-06-14	143.95	144.26	141.99	143.30	117.00	3,344,845
2021-06-11	143.69	145.04	143.63	144.50	117.98	3,438,255
2021-06-10	144.68	145.99	143.05	143.79	117.40	4,758,488
2021-06-09	142.35	144.30	142.15	143.91	117.50	5,303,252
2021-06-08	141.48	143.47	141.48	142.39	116.25	5,080,099
2021-06-07	140.93	142.07	140.57	141.38	115.44	3,462,712
2021-06-04	139.45	140.93	139.22	140.81	114.97	3,117,905
2021-06-03	138.41	139.34	137.58	139.02	113.51	4,130,741
2021-06-02	138.14	139.22	137.65	139.19	113.64	2,786,916
2021-06-01	138.50	139.29	137.30	137.73	112.45	2,417,455
2021-05-28	137.74	137.86	137.05	137.30	112.10	2,534,811
2021-05-27	137.37	138.28	137.19	137.37	112.16	5,630,345
2021-05-26	137.07	137.53	136.63	136.95	111.82	3,083,789
2021-05-25	138.42	138.50	136.78	137.34	112.14	3,937,323
2021-05-24	138.56	138.87	137.72	138.23	112.86	3,297,570
2021-05-21	137.81	139.17	137.81	138.25	112.88	4,033,482
2021-05-20	136.70	138.41	135.79	137.43	112.21	4,112,690
2021-05-19	135.94	136.78	134.60	136.77	111.67	4,300,732
2021-05-18	138.29	138.79	136.81	137.46	112.23	3,824,050
2021-05-17	137.96	139.26	137.86	138.60	113.17	4,275,014
2021-05-14	138.60	139.16	137.51	138.19	112.83	2,747,385
2021-05-13	135.11	138.40	134.95	137.71	112.43	4,598,920
2021-05-12	137.39	137.69	134.81	134.96	110.19	5,959,579
2021-05-11	138.49	138.68	136.49	137.75	112.47	7,126,404
2021-05-10	139.26	141.73	139.26	139.62	113.99	6,983,377
2021-05-07	139.38	139.59	138.09	138.94	113.44	7,003,467
2021-05-06	138.75	141.86	138.67	141.77	114.47	7,503,487
2021-05-05	139.40	139.45	137.89	138.71	112.00	4,999,890
2021-05-04	137.94	140.02	137.86	139.22	112.41	6,350,479
2021-05-03	137.36	139.22	137.11	138.26	111.64	5,733,463
2021-04-30	137.26	137.38	134.25	135.52	109.42	8,872,181
2021-04-29	137.67	142.07	136.57	137.77	111.24	4,353,880
2021-04-28	136.51	136.97	135.73	136.59	110.29	3,768,129
2021-04-27	135.34	136.17	134.44	135.64	109.52	3,884,037
2021-04-26	136.03	137.19	135.14	135.22	109.19	4,710,763

← NewerPage 23 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.