International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	147.45	147.89	146.53	147.39	112.75	3,820,697
2020-02-12	146.86	148.62	146.64	148.35	113.49	4,438,007
2020-02-11	148.17	148.26	145.88	146.60	112.15	3,835,112
2020-02-10	146.11	147.52	144.78	147.51	112.84	5,239,807
2020-02-07	147.62	148.57	146.06	146.53	112.10	6,423,429
2020-02-06	149.79	151.63	148.45	149.73	113.36	8,400,545
2020-02-05	143.48	150.38	143.42	149.32	113.05	14,386,820
2020-02-04	141.15	142.68	140.29	142.42	107.83	5,620,966
2020-02-03	137.78	140.68	137.45	139.71	105.78	8,887,502
2020-01-31	136.49	137.59	134.48	137.29	103.94	18,994,561
2020-01-30	130.63	130.83	128.92	130.64	98.905	5,057,906
2020-01-29	132.93	133.32	131.43	131.52	99.571	3,054,714
2020-01-28	133.25	134.17	132.53	133.29	100.92	3,451,557
2020-01-27	132.29	133.79	131.91	132.40	100.24	4,166,562
2020-01-24	136.96	137.47	134.16	134.26	101.65	5,580,189
2020-01-23	137.73	137.93	135.78	136.46	103.32	5,657,790
2020-01-22	136.89	139.25	136.16	137.44	104.05	16,470,430
2020-01-21	131.63	133.10	131.43	132.93	100.64	7,244,079
2020-01-17	130.42	132.13	130.06	132.11	100.02	5,623,336
2020-01-16	131.16	131.99	130.87	131.79	99.780	4,320,911
2020-01-15	129.90	131.87	129.63	130.49	98.797	4,045,952
2020-01-14	130.17	130.99	129.47	129.73	98.218	3,683,458
2020-01-13	129.41	130.51	129.01	130.48	98.782	3,531,572
2020-01-10	130.86	131.69	130.20	130.56	98.847	3,255,641
2020-01-09	129.65	130.66	129.24	130.61	98.884	3,732,830
2020-01-08	128.48	129.77	127.92	129.24	97.849	4,346,140
2020-01-07	127.70	128.91	127.42	128.17	97.040	3,275,968
2020-01-06	127.44	128.22	127.23	128.09	96.974	2,426,305
2020-01-03	127.58	128.81	127.57	128.32	97.148	2,373,676
2020-01-02	128.95	129.83	128.73	129.35	97.929	3,148,833
2019-12-31	126.59	128.11	126.46	128.03	96.931	3,778,012
2019-12-30	129.14	129.23	126.56	126.86	96.042	4,118,937
2019-12-27	128.95	129.66	128.82	129.21	97.821	2,752,706
2019-12-26	128.93	129.24	128.61	128.86	97.560	2,130,706
2019-12-24	129.53	129.54	128.57	128.93	97.611	1,202,087
2019-12-23	129.69	130.05	128.95	129.47	98.023	2,803,168
2019-12-20	129.65	130.30	128.90	129.51	98.052	7,112,072
2019-12-19	128.43	128.68	128.17	128.53	97.307	3,866,717
2019-12-18	128.52	128.95	128.14	128.38	97.199	3,102,353
2019-12-17	128.26	128.65	127.48	128.20	97.061	2,907,547
2019-12-16	128.89	129.38	127.85	128.12	96.996	3,049,325
2019-12-13	128.71	129.42	128.00	128.19	97.054	2,530,204
2019-12-12	127.71	129.58	127.67	129.25	97.857	4,824,186
2019-12-11	128.10	128.48	127.68	127.76	96.729	3,953,311
2019-12-10	127.92	128.79	127.57	127.91	96.837	3,480,385
2019-12-09	127.37	128.56	127.29	127.92	96.844	2,978,801
2019-12-06	126.80	127.89	126.75	127.25	96.338	3,437,994
2019-12-05	127.03	127.27	125.72	126.00	95.391	3,598,578
2019-12-04	126.90	127.69	126.04	126.07	95.449	3,530,773
2019-12-03	126.08	126.50	124.83	126.20	95.543	3,711,071
2019-12-02	128.42	128.47	126.54	126.95	96.114	3,067,831
2019-11-29	127.61	128.49	127.07	128.42	97.228	1,825,255
2019-11-27	129.28	129.63	127.63	127.77	96.736	3,282,827
2019-11-26	130.05	130.05	128.73	129.03	97.690	3,793,337
2019-11-25	128.44	129.90	128.33	129.87	98.327	2,590,170
2019-11-22	128.17	128.61	127.60	128.32	97.148	3,297,797
2019-11-21	127.42	128.15	127.02	127.84	96.786	3,345,343
2019-11-20	128.05	128.43	126.80	127.23	96.324	4,140,148
2019-11-19	128.83	129.31	128.43	128.49	97.278	2,995,071
2019-11-18	128.28	128.45	127.26	128.29	97.126	3,210,872

← NewerPage 29 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.