International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	102.44	104.72	101.77	104.03	81.704	6,760,241
2020-10-28	103.79	104.81	101.17	101.87	80.009	9,427,321
2020-10-27	107.12	107.19	105.10	105.60	82.942	5,936,106
2020-10-26	109.32	109.75	106.83	107.19	84.187	7,203,366
2020-10-23	111.28	111.39	110.35	110.80	87.023	3,893,362
2020-10-22	109.84	110.86	107.91	110.57	86.843	7,858,158
2020-10-21	111.43	112.41	109.64	109.90	86.318	9,755,308
2020-10-20	114.43	114.76	111.60	112.11	88.051	21,501,070
2020-10-19	121.11	121.64	119.47	119.89	94.165	7,478,735
2020-10-16	119.56	120.76	119.07	120.28	94.472	4,714,320
2020-10-15	118.52	119.60	118.30	119.29	93.692	3,389,301
2020-10-14	119.52	121.25	119.52	120.29	94.480	3,730,139
2020-10-13	120.90	121.45	118.88	119.49	93.850	5,406,088
2020-10-12	122.33	122.50	120.77	121.51	95.433	4,635,115
2020-10-09	126.08	126.08	121.88	122.06	95.868	8,353,704
2020-10-08	124.99	129.42	123.95	125.59	98.643	25,288,930
2020-10-07	117.17	118.81	116.84	118.51	93.077	2,815,663
2020-10-06	117.08	119.23	116.14	116.50	91.502	3,872,265
2020-10-05	116.38	117.25	115.62	116.54	91.532	3,050,949
2020-10-02	113.70	116.29	113.49	115.16	90.451	2,925,228
2020-10-01	116.87	117.77	114.96	115.66	90.841	3,211,661
2020-09-30	115.94	117.40	115.38	116.21	91.276	3,261,235
2020-09-29	115.97	116.71	114.82	115.52	90.729	2,130,564
2020-09-28	115.16	116.85	115.01	116.27	91.321	3,509,576
2020-09-25	112.33	114.06	111.70	113.62	89.236	2,953,686
2020-09-24	112.80	114.16	111.26	112.80	88.591	3,546,160
2020-09-23	115.38	116.14	113.12	113.50	89.146	3,939,398
2020-09-22	114.93	116.00	114.17	115.11	90.406	2,957,809
2020-09-21	115.08	115.29	113.26	114.86	90.211	5,311,441
2020-09-18	118.69	119.32	117.15	117.26	92.094	5,391,570
2020-09-17	117.12	119.92	116.50	119.32	93.715	3,171,262
2020-09-16	117.21	120.18	117.21	118.65	93.189	3,789,458
2020-09-15	117.31	117.87	116.76	116.95	91.854	2,915,221
2020-09-14	116.87	117.85	116.30	116.62	91.592	3,641,887
2020-09-11	115.95	117.20	115.32	116.01	91.119	3,548,091
2020-09-10	117.04	118.04	114.85	115.15	90.444	3,978,805
2020-09-09	116.65	118.15	115.85	116.78	91.719	3,770,678
2020-09-08	116.68	117.36	115.30	115.78	90.931	5,210,292
2020-09-04	118.77	119.73	115.80	116.82	91.749	6,018,238
2020-09-03	122.44	124.12	118.11	118.87	93.362	5,716,750
2020-09-02	118.17	122.93	118.03	122.43	96.160	6,592,430
2020-09-01	117.34	118.39	116.67	117.87	92.574	3,155,623
2020-08-31	119.63	119.63	117.51	117.78	92.507	4,827,879
2020-08-28	119.36	119.68	118.65	119.46	93.827	3,099,940
2020-08-27	119.01	119.49	118.42	119.06	93.512	3,422,654
2020-08-26	119.35	119.51	118.39	118.60	93.152	3,388,687
2020-08-25	120.35	121.13	118.91	119.05	93.505	2,977,697
2020-08-24	118.24	120.41	117.83	120.05	94.285	4,070,816
2020-08-21	117.49	117.95	116.83	117.64	92.394	3,385,051
2020-08-20	117.68	118.48	117.30	117.63	92.387	2,561,164
2020-08-19	119.23	119.87	117.96	118.29	92.904	3,743,949
2020-08-18	119.40	119.87	118.67	119.32	93.715	2,882,355
2020-08-17	119.63	119.96	118.83	118.86	93.355	3,360,064
2020-08-14	118.63	119.93	118.35	119.65	93.977	2,963,753
2020-08-13	120.31	120.72	119.18	119.42	93.797	3,171,258
2020-08-12	121.89	122.06	120.23	121.02	95.050	3,530,177
2020-08-11	122.99	124.62	120.93	121.07	95.087	5,001,176
2020-08-10	119.80	121.54	119.57	121.41	95.358	3,968,295
2020-08-07	117.96	119.46	117.69	119.36	93.745	3,651,226
2020-08-06	119.40	120.60	119.40	120.47	93.392	3,417,131

← NewerPage 26 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.