International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	134.97	137.17	134.63	136.04	109.85	4,556,700
2021-04-22	137.26	138.25	134.68	134.95	108.96	7,101,368
2021-04-21	131.87	137.29	131.54	137.11	110.71	11,909,010
2021-04-20	130.92	133.50	130.57	131.97	106.56	15,480,580
2021-04-19	127.61	127.82	126.64	127.15	102.67	8,198,582
2021-04-16	127.04	128.09	126.99	127.60	103.03	5,291,756
2021-04-15	127.30	127.87	126.29	126.64	102.25	3,883,955
2021-04-14	125.42	126.83	124.67	126.68	102.29	5,868,049
2021-04-13	127.04	127.63	124.53	125.30	101.17	8,033,530
2021-04-12	128.97	129.30	127.85	128.56	103.80	3,753,959
2021-04-09	128.82	129.65	128.67	129.64	104.68	3,023,916
2021-04-08	128.54	129.55	128.14	129.06	104.21	4,087,228
2021-04-07	127.84	128.89	127.78	128.88	104.06	2,976,136
2021-04-06	129.50	129.56	128.08	128.20	103.52	3,620,964
2021-04-05	127.65	130.56	127.42	129.84	104.84	5,471,616
2021-04-01	127.76	127.93	126.34	127.26	102.75	4,074,161
2021-03-31	128.51	128.67	126.76	127.29	102.78	4,945,315
2021-03-30	129.77	130.16	128.01	128.68	103.90	4,790,366
2021-03-29	129.88	130.92	129.43	129.77	104.78	4,622,664
2021-03-26	127.31	130.36	127.15	130.27	105.18	5,567,592
2021-03-25	124.49	127.27	123.95	127.10	102.63	5,553,966
2021-03-24	125.08	126.19	124.72	124.76	100.74	4,005,027
2021-03-23	124.59	125.66	123.98	124.61	100.62	4,356,359
2021-03-22	122.74	124.86	122.16	124.70	100.69	4,164,914
2021-03-19	124.19	124.59	122.77	123.12	99.414	9,844,983
2021-03-18	123.16	125.12	122.06	124.23	100.31	5,835,669
2021-03-17	122.70	123.68	121.77	123.24	99.514	4,291,351
2021-03-16	122.53	122.76	121.63	122.49	98.905	4,653,178
2021-03-15	122.04	122.98	121.82	122.82	99.167	3,421,281
2021-03-12	121.49	121.96	120.93	121.89	98.419	4,010,100
2021-03-11	122.35	122.87	121.10	121.44	98.056	5,146,937
2021-03-10	119.44	122.49	119.02	122.14	98.619	7,247,807
2021-03-09	119.78	120.76	118.59	118.61	95.773	5,609,029
2021-03-08	117.48	121.16	117.37	119.21	96.259	7,239,191
2021-03-05	115.23	118.20	114.86	117.32	94.732	6,949,265
2021-03-04	116.53	117.70	113.43	114.72	92.634	8,068,492
2021-03-03	115.10	117.14	114.60	116.87	94.370	7,404,269
2021-03-02	115.33	116.43	114.87	114.93	92.804	4,524,299
2021-03-01	114.95	116.84	114.49	115.33	93.120	5,715,767
2021-02-26	116.77	116.77	113.55	113.60	91.724	9,050,990
2021-02-25	117.84	118.77	116.85	116.98	94.454	5,691,830
2021-02-24	115.38	117.95	115.12	117.69	95.025	5,819,983
2021-02-23	115.50	115.91	114.43	115.30	93.097	4,531,464
2021-02-22	113.19	115.69	113.13	115.44	93.213	5,879,249
2021-02-19	115.34	115.35	113.07	113.66	91.771	6,578,741
2021-02-18	115.10	115.52	114.33	115.32	93.112	5,399,145
2021-02-17	113.92	115.15	113.68	114.59	92.526	3,975,906
2021-02-16	114.76	115.19	114.01	114.69	92.603	6,639,790
2021-02-12	115.57	115.92	114.71	115.38	93.166	3,871,195
2021-02-11	116.53	116.73	115.22	115.49	93.251	5,381,556
2021-02-10	117.51	117.88	115.78	116.76	94.277	4,866,765
2021-02-09	116.43	117.10	115.62	116.63	94.169	4,717,014
2021-02-08	117.12	118.42	116.91	118.07	94.077	5,887,999
2021-02-05	115.57	116.35	115.12	116.33	92.691	4,565,727
2021-02-04	114.53	115.67	113.54	115.59	92.105	4,562,124
2021-02-03	113.70	114.43	112.82	113.78	90.659	6,715,366
2021-02-02	114.01	115.57	113.93	114.08	90.903	6,341,883
2021-02-01	114.52	115.53	113.41	115.14	91.740	6,250,508
2021-01-29	114.83	115.86	113.57	113.77	90.652	11,825,500
2021-01-28	117.29	117.68	114.69	114.70	91.390	8,084,051

← NewerPage 24 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.