International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	121.05	121.07	119.02	119.83	92.896	3,675,400
2020-08-04	118.27	120.22	118.27	120.20	93.185	3,431,366
2020-08-03	117.96	118.83	116.67	118.74	92.052	3,526,574
2020-07-31	117.21	117.48	115.66	117.43	91.037	5,277,652
2020-07-30	118.16	118.35	116.19	117.39	91.008	3,988,062
2020-07-29	118.98	120.34	118.51	119.70	92.800	2,833,141
2020-07-28	120.18	120.68	118.58	118.89	92.170	4,178,176
2020-07-27	119.26	120.66	119.12	120.55	93.459	3,733,547
2020-07-24	120.81	121.92	119.87	120.15	93.148	3,531,076
2020-07-23	123.31	123.57	121.45	121.62	94.288	4,220,136
2020-07-22	120.26	123.67	120.16	122.90	95.280	8,195,366
2020-07-21	125.28	126.24	120.16	120.41	93.348	15,364,950
2020-07-20	120.42	121.37	119.53	120.70	93.577	9,927,668
2020-07-17	118.81	120.00	117.68	119.50	92.644	3,988,460
2020-07-16	117.18	118.90	116.68	118.45	91.830	4,330,917
2020-07-15	116.91	118.40	116.67	117.49	91.082	4,473,400
2020-07-14	113.30	115.47	112.63	115.19	89.304	4,534,397
2020-07-13	114.41	115.57	113.34	113.86	88.268	4,650,651
2020-07-10	110.32	113.25	110.12	113.04	87.638	4,285,705
2020-07-09	112.71	112.71	110.03	110.52	85.683	4,762,991
2020-07-08	112.77	113.32	111.26	112.43	87.164	5,192,806
2020-07-07	113.66	114.15	112.07	112.31	87.068	4,278,307
2020-07-06	115.81	116.39	114.10	114.80	89.001	4,045,439
2020-07-02	114.32	115.98	113.91	114.33	88.638	3,746,958
2020-07-01	114.88	115.79	113.06	113.23	87.779	4,655,765
2020-06-30	113.85	115.77	113.66	115.36	89.430	3,919,469
2020-06-29	112.69	114.41	112.11	114.38	88.675	4,159,488
2020-06-26	112.96	113.66	111.05	111.94	86.779	10,750,110
2020-06-25	111.52	113.87	110.89	113.69	88.142	6,130,626
2020-06-24	113.02	113.02	110.68	111.20	86.209	6,750,990
2020-06-23	116.54	117.39	113.88	114.06	88.423	6,632,605
2020-06-22	116.64	117.01	115.13	115.64	89.653	4,773,499
2020-06-19	120.51	121.13	116.77	116.98	90.689	8,092,354
2020-06-18	117.49	118.82	116.85	118.59	91.941	2,865,362
2020-06-17	120.19	120.59	117.87	118.58	91.933	3,156,836
2020-06-16	119.40	121.78	117.64	119.54	92.674	5,609,087
2020-06-15	113.85	116.88	112.99	116.20	90.082	5,151,240
2020-06-12	115.81	117.60	113.93	116.44	90.275	6,220,327
2020-06-11	120.38	120.45	112.55	112.72	87.387	11,763,630
2020-06-10	126.22	126.30	123.98	124.05	96.169	4,734,835
2020-06-09	127.53	127.61	125.15	125.96	97.650	5,393,644
2020-06-08	126.34	129.79	126.34	129.66	100.52	5,370,469
2020-06-05	127.88	128.21	125.84	126.14	97.791	5,892,960
2020-06-04	122.05	123.17	121.32	123.11	95.443	3,864,785
2020-06-03	121.45	123.78	121.31	123.26	95.562	3,917,746
2020-06-02	120.04	120.35	119.07	120.35	93.303	2,978,056
2020-06-01	119.05	120.11	118.47	119.29	92.481	2,883,294
2020-05-29	118.13	119.52	116.76	119.30	92.489	7,930,467
2020-05-28	121.18	121.28	118.65	118.95	92.215	3,916,377
2020-05-27	118.38	120.19	117.93	119.91	92.963	5,727,496
2020-05-26	115.86	117.12	115.58	116.30	90.163	5,469,282
2020-05-22	114.02	114.11	112.32	113.08	87.668	4,180,771
2020-05-21	115.57	116.26	113.64	113.78	88.209	4,000,863
2020-05-20	115.51	116.98	115.19	115.94	89.882	3,840,858
2020-05-19	115.76	116.69	114.75	114.90	89.075	3,241,117
2020-05-18	114.51	116.87	114.38	116.11	90.015	4,207,593
2020-05-15	110.73	112.13	110.08	111.74	86.624	4,786,330
2020-05-14	109.43	111.84	106.80	111.71	86.602	5,259,373
2020-05-13	114.57	114.61	109.70	110.54	85.698	5,882,813
2020-05-12	117.49	118.75	114.87	114.87	89.053	4,784,457

← NewerPage 27 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.