International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	116.61	119.19	116.17	116.98	93.209	12,146,540
2021-01-26	113.84	117.09	113.11	117.00	93.224	10,694,710
2021-01-25	113.44	114.18	112.18	113.26	90.248	13,686,390
2021-01-22	115.29	115.29	112.10	113.29	90.271	38,063,527
2021-01-21	124.29	126.31	124.22	125.75	100.20	12,819,230
2021-01-20	123.88	125.18	122.80	124.25	99.001	5,598,705
2021-01-19	123.48	123.78	122.35	123.24	98.194	5,397,956
2021-01-15	122.53	123.45	121.95	122.63	97.714	4,905,506
2021-01-14	122.28	124.32	121.83	123.19	98.156	7,503,180
2021-01-13	123.36	123.93	120.79	121.23	96.596	7,677,739
2021-01-12	123.30	124.03	122.20	123.42	98.339	3,749,213
2021-01-11	122.21	123.86	121.94	122.82	97.859	5,602,466
2021-01-08	122.81	123.52	121.29	122.77	97.821	4,676,487
2021-01-07	124.21	124.61	122.51	123.21	98.171	4,507,382
2021-01-06	121.21	125.97	121.04	123.49	98.399	7,956,740
2021-01-05	119.41	121.00	119.02	120.48	96.002	6,114,619
2021-01-04	120.21	120.27	117.52	118.38	94.328	5,179,161
2020-12-31	118.65	120.38	118.43	120.24	95.804	3,574,696
2020-12-30	118.25	119.25	118.09	118.77	94.632	3,380,494
2020-12-29	119.73	119.85	117.71	118.25	94.221	3,487,007
2020-12-28	119.49	120.92	118.88	119.22	94.997	3,615,222
2020-12-24	119.40	119.49	118.64	119.10	94.898	1,761,122
2020-12-23	118.33	119.60	118.19	118.34	94.297	2,693,889
2020-12-22	117.78	118.65	116.92	118.07	94.077	4,337,757
2020-12-21	118.41	118.61	116.26	117.86	93.909	6,115,671
2020-12-18	119.96	120.73	119.37	120.21	95.781	7,552,845
2020-12-17	120.43	120.44	119.31	119.92	95.553	3,787,962
2020-12-16	120.28	120.90	119.67	119.92	95.553	4,530,096
2020-12-15	118.81	120.28	117.91	120.28	95.842	4,359,601
2020-12-14	119.70	120.58	117.93	117.99	94.016	5,050,023
2020-12-11	118.52	119.88	118.07	118.70	94.579	4,481,416
2020-12-10	120.69	121.24	119.34	119.36	95.104	4,803,172
2020-12-09	120.16	121.96	120.06	121.11	96.497	6,513,517
2020-12-08	119.70	120.67	119.05	120.07	95.675	5,395,024
2020-12-07	120.82	121.28	118.98	119.11	94.906	8,318,500
2020-12-04	118.41	121.67	118.10	121.50	96.809	5,522,760
2020-12-03	118.59	119.26	117.76	118.07	94.077	4,548,161
2020-12-02	117.34	119.05	116.92	119.03	94.845	3,690,737
2020-12-01	118.34	120.19	117.56	117.64	93.734	5,312,057
2020-11-30	118.54	119.40	117.57	117.98	94.008	5,987,991
2020-11-27	118.63	119.69	118.35	118.77	94.640	2,091,186
2020-11-25	117.42	118.76	116.64	118.63	94.526	4,135,894
2020-11-24	115.44	119.14	115.39	118.84	94.693	7,759,006
2020-11-23	112.16	115.11	112.01	114.71	91.398	5,655,119
2020-11-20	112.33	112.75	111.46	111.70	89.000	5,024,593
2020-11-19	111.31	112.18	110.69	111.93	89.183	3,439,648
2020-11-18	112.44	113.55	111.52	111.53	88.871	4,606,828
2020-11-17	112.33	113.23	111.82	112.42	89.579	4,134,455
2020-11-16	113.00	113.23	111.87	113.05	90.081	5,293,385
2020-11-13	110.03	112.11	109.85	111.61	88.932	4,683,512
2020-11-12	110.45	111.15	108.39	109.37	87.143	6,500,799
2020-11-11	112.82	113.04	111.01	111.95	89.198	4,289,601
2020-11-10	111.46	112.87	111.04	112.62	89.738	5,622,756
2020-11-09	112.59	114.37	110.10	110.35	87.927	8,992,152
2020-11-06	109.92	109.94	108.31	108.93	85.552	5,249,171
2020-11-05	108.22	110.12	107.94	109.62	86.100	4,902,206
2020-11-04	107.29	108.80	106.18	106.88	83.947	5,800,071
2020-11-03	108.89	110.46	108.54	109.04	85.643	4,204,287
2020-11-02	107.60	108.72	107.22	107.85	84.705	5,311,497
2020-10-30	103.06	106.79	102.92	106.65	83.767	7,923,882

← NewerPage 25 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.