International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 229.95 | 231.32 | 227.12 | 228.05 | 224.77 | 8,060,665 |
| 2026-04-24 | 231.93 | 232.80 | 225.00 | 231.98 | 228.64 | 9,816,859 |
| 2026-04-23 | 232.27 | 232.91 | 221.73 | 231.08 | 227.76 | 22,297,830 |
| 2026-04-22 | 254.51 | 257.54 | 247.21 | 251.86 | 248.24 | 12,190,200 |
| 2026-04-21 | 254.00 | 258.09 | 251.87 | 255.68 | 252.00 | 5,584,901 |
| 2026-04-20 | 255.00 | 258.50 | 252.56 | 253.71 | 250.06 | 5,157,714 |
| 2026-04-17 | 254.67 | 255.65 | 251.04 | 253.47 | 249.83 | 5,671,471 |
| 2026-04-16 | 248.75 | 251.22 | 246.13 | 251.00 | 247.39 | 4,817,500 |
| 2026-04-15 | 242.25 | 246.06 | 240.99 | 244.80 | 241.28 | 3,879,518 |
| 2026-04-14 | 238.75 | 241.54 | 238.12 | 240.27 | 236.82 | 3,777,272 |
| 2026-04-13 | 233.63 | 238.07 | 231.70 | 237.82 | 234.40 | 5,349,619 |
| 2026-04-10 | 239.19 | 239.27 | 230.51 | 230.76 | 227.44 | 5,869,361 |
| 2026-04-09 | 240.88 | 241.74 | 233.76 | 237.18 | 233.77 | 5,078,595 |
| 2026-04-08 | 248.63 | 250.00 | 240.80 | 241.74 | 238.26 | 4,771,476 |
| 2026-04-07 | 245.32 | 245.76 | 241.10 | 245.07 | 241.55 | 2,356,072 |
| 2026-04-06 | 248.14 | 248.90 | 244.74 | 246.74 | 243.19 | 3,376,019 |
| 2026-04-02 | 243.00 | 248.21 | 241.49 | 248.16 | 244.59 | 3,350,858 |
| 2026-04-01 | 242.12 | 246.26 | 240.14 | 243.14 | 239.64 | 4,228,653 |
| 2026-03-31 | 240.27 | 242.85 | 236.38 | 242.39 | 238.91 | 4,750,293 |
| 2026-03-30 | 237.80 | 240.21 | 236.13 | 237.25 | 233.84 | 3,882,602 |
| 2026-03-27 | 238.85 | 239.44 | 233.75 | 236.34 | 232.94 | 4,853,707 |
| 2026-03-26 | 240.56 | 246.67 | 239.80 | 241.67 | 238.20 | 3,606,840 |
| 2026-03-25 | 243.60 | 246.19 | 238.00 | 241.39 | 237.92 | 4,207,946 |
| 2026-03-24 | 246.45 | 247.11 | 238.00 | 240.59 | 237.13 | 4,151,491 |
| 2026-03-23 | 246.50 | 251.35 | 244.71 | 248.44 | 244.87 | 4,972,008 |
| 2026-03-20 | 249.00 | 250.28 | 241.77 | 241.77 | 238.29 | 11,314,090 |
| 2026-03-19 | 249.43 | 252.19 | 248.25 | 250.37 | 246.77 | 4,249,458 |
| 2026-03-18 | 254.16 | 258.28 | 250.16 | 251.60 | 247.98 | 5,177,047 |
| 2026-03-17 | 250.51 | 256.39 | 250.00 | 256.11 | 252.43 | 5,840,139 |
| 2026-03-16 | 247.87 | 252.20 | 246.10 | 249.25 | 245.67 | 5,674,228 |
| 2026-03-13 | 247.67 | 249.72 | 244.71 | 246.28 | 242.74 | 4,338,431 |
| 2026-03-12 | 247.10 | 250.05 | 245.64 | 247.68 | 244.12 | 5,547,724 |
| 2026-03-11 | 250.01 | 253.72 | 247.20 | 248.87 | 245.29 | 4,012,239 |
| 2026-03-10 | 253.26 | 253.44 | 246.55 | 250.20 | 246.60 | 4,937,960 |
| 2026-03-09 | 255.38 | 258.08 | 251.57 | 253.33 | 249.69 | 6,126,567 |
| 2026-03-06 | 256.44 | 259.40 | 252.21 | 258.85 | 255.13 | 6,234,402 |
| 2026-03-05 | 249.32 | 260.38 | 249.00 | 256.55 | 252.86 | 9,899,962 |
| 2026-03-04 | 245.75 | 250.85 | 244.96 | 250.06 | 246.47 | 6,084,995 |
| 2026-03-03 | 236.35 | 246.09 | 234.29 | 245.28 | 241.75 | 6,960,369 |
| 2026-03-02 | 235.70 | 240.78 | 233.78 | 239.37 | 235.93 | 6,220,287 |
| 2026-02-27 | 238.07 | 240.21 | 234.57 | 240.21 | 236.76 | 6,642,222 |
| 2026-02-26 | 239.71 | 247.49 | 238.95 | 242.01 | 238.53 | 7,343,055 |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | 234.13 | 8,569,713 |
| 2026-02-24 | 227.80 | 236.59 | 223.63 | 229.32 | 226.02 | 13,379,820 |
| 2026-02-23 | 254.37 | 255.19 | 220.72 | 223.35 | 220.14 | 19,522,881 |
| 2026-02-20 | 255.20 | 259.04 | 253.80 | 257.16 | 253.46 | 4,708,550 |
| 2026-02-19 | 256.00 | 258.28 | 253.51 | 256.28 | 252.60 | 4,948,700 |
| 2026-02-18 | 258.64 | 261.11 | 256.25 | 260.79 | 257.04 | 3,949,229 |
| 2026-02-17 | 259.20 | 260.70 | 254.65 | 258.31 | 254.60 | 4,929,733 |
| 2026-02-13 | 260.00 | 264.66 | 256.64 | 262.38 | 258.61 | 6,842,620 |
| 2026-02-12 | 270.30 | 271.30 | 257.22 | 259.52 | 255.79 | 12,565,380 |
| 2026-02-11 | 292.34 | 293.50 | 272.36 | 272.81 | 268.89 | 7,628,244 |
| 2026-02-10 | 294.99 | 297.61 | 290.33 | 291.76 | 287.57 | 3,837,343 |
| 2026-02-09 | 295.91 | 297.72 | 291.42 | 296.34 | 290.42 | 4,627,815 |
| 2026-02-06 | 292.50 | 299.89 | 290.66 | 298.93 | 292.96 | 3,744,313 |
| 2026-02-05 | 286.10 | 291.81 | 285.10 | 289.89 | 284.10 | 5,532,797 |
| 2026-02-04 | 291.41 | 291.41 | 278.96 | 289.05 | 283.28 | 8,708,033 |
| 2026-02-03 | 312.40 | 312.98 | 283.85 | 294.31 | 288.43 | 11,466,530 |
| 2026-02-02 | 307.51 | 316.64 | 306.41 | 314.73 | 308.45 | 4,581,189 |
| 2026-01-30 | 307.60 | 307.78 | 299.73 | 306.70 | 300.58 | 5,940,669 |
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.