International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	116.35	117.92	115.26	117.09	90.778	3,535,276
2020-05-08	117.17	117.70	115.63	117.48	91.074	5,003,939
2020-05-07	117.47	117.73	115.43	115.79	89.771	4,414,328
2020-05-06	117.71	118.49	116.92	117.65	90.001	3,864,589
2020-05-05	117.86	118.75	116.98	117.08	89.569	3,899,416
2020-05-04	115.40	116.50	114.04	116.22	88.912	4,017,877
2020-05-01	117.67	117.93	115.95	116.41	89.051	4,925,535
2020-04-30	120.85	121.56	119.61	119.93	91.747	6,635,783
2020-04-29	123.10	123.51	121.81	122.92	94.034	5,257,579
2020-04-28	122.29	122.45	119.76	120.61	92.266	4,778,144
2020-04-27	119.93	121.30	119.84	120.27	92.010	4,923,806
2020-04-24	116.92	119.40	115.35	119.13	91.133	4,987,346
2020-04-23	114.21	117.51	113.78	115.91	88.671	6,881,615
2020-04-22	114.50	114.93	112.28	113.96	87.180	7,087,869
2020-04-21	108.89	111.89	107.04	111.52	85.317	14,349,030
2020-04-20	113.81	117.35	112.84	115.01	87.984	8,181,736
2020-04-17	113.95	114.99	112.63	114.73	87.772	4,965,992
2020-04-16	113.67	114.38	109.29	110.54	84.564	6,457,556
2020-04-15	113.78	114.80	111.52	113.37	86.727	5,637,341
2020-04-14	117.92	119.57	117.12	118.35	90.541	5,088,660
2020-04-13	116.18	116.34	112.75	115.72	88.525	5,119,713
2020-04-09	115.08	117.41	114.78	116.05	88.780	5,576,815
2020-04-08	111.10	114.58	109.91	113.94	87.165	5,158,641
2020-04-07	113.47	114.21	109.72	109.79	83.987	5,595,329
2020-04-06	105.40	110.45	105.19	109.67	83.899	6,963,760
2020-04-03	104.04	105.13	100.22	101.57	77.703	4,538,750
2020-04-02	100.65	105.37	100.43	105.07	80.377	6,328,674
2020-04-01	101.59	104.99	99.835	100.43	76.826	6,112,947
2020-03-31	106.98	108.71	105.23	105.96	81.057	6,346,676
2020-03-30	103.24	108.37	102.98	107.87	82.518	5,564,541
2020-03-27	103.71	106.50	102.82	103.19	78.938	6,423,038
2020-03-26	102.12	108.08	100.84	107.83	82.489	7,158,052
2020-03-25	100.75	107.43	98.220	101.10	77.345	8,654,047
2020-03-24	95.507	101.29	94.810	100.75	77.074	7,973,944
2020-03-23	90.359	93.358	86.500	90.521	69.249	9,729,393
2020-03-20	96.395	96.462	90.464	91.113	69.702	10,546,460
2020-03-19	97.742	99.041	93.831	95.841	73.319	8,396,521
2020-03-18	94.953	102.14	94.943	98.907	75.664	8,772,460
2020-03-17	96.099	102.58	92.746	101.87	77.929	9,258,338
2020-03-16	93.606	102.59	90.741	94.638	72.398	10,567,960
2020-03-13	103.81	104.27	96.290	103.11	78.879	12,502,110
2020-03-12	104.73	104.88	97.694	98.200	75.123	12,512,660
2020-03-11	115.58	117.08	111.17	112.68	86.201	8,451,038
2020-03-10	117.28	119.28	110.57	119.18	91.170	11,410,690
2020-03-09	114.77	116.92	112.02	112.53	86.084	10,757,490
2020-03-06	121.02	122.58	118.94	122.00	93.333	8,193,257
2020-03-05	124.65	126.36	122.69	123.74	94.662	5,446,227
2020-03-04	125.68	128.26	123.22	128.20	98.075	4,996,370
2020-03-03	128.45	129.99	122.07	123.12	94.187	7,896,068
2020-03-02	124.89	128.41	122.21	128.28	98.133	8,531,415
2020-02-28	124.15	125.21	120.69	124.31	95.101	13,012,230
2020-02-27	131.09	132.47	127.05	127.14	97.264	8,421,125
2020-02-26	136.49	137.60	133.34	133.48	102.12	5,409,537
2020-02-25	139.94	140.48	134.93	135.36	103.55	6,211,547
2020-02-24	138.99	141.41	138.86	139.86	107.00	5,452,408
2020-02-21	144.27	144.27	142.17	143.12	109.49	3,537,258
2020-02-20	144.05	144.82	142.81	144.44	110.50	2,880,709
2020-02-19	144.75	145.08	143.57	144.10	110.23	2,733,277
2020-02-18	143.07	144.59	142.93	144.33	110.41	3,343,514
2020-02-14	147.50	147.63	143.05	143.94	110.12	6,099,244

← NewerPage 28 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.