International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	128.28	128.45	127.26	128.29	97.126	3,210,872
2019-11-15	128.36	129.06	128.02	128.37	97.191	3,262,656
2019-11-14	128.12	128.31	127.35	127.99	96.902	4,231,471
2019-11-13	129.32	129.50	127.84	128.45	97.249	3,060,924
2019-11-12	129.78	130.53	128.97	129.51	98.052	3,046,536
2019-11-11	131.05	131.05	128.95	129.40	97.965	2,568,755
2019-11-08	131.41	131.44	130.06	131.44	99.513	2,278,602
2019-11-07	131.69	132.90	131.41	131.52	99.571	4,073,908
2019-11-06	131.81	132.56	131.38	132.56	99.187	4,477,291
2019-11-05	131.62	132.54	131.46	131.71	98.551	3,014,961
2019-11-04	130.13	131.56	130.12	131.50	98.394	3,335,389
2019-11-01	128.47	129.48	128.08	129.45	96.865	3,089,789
2019-10-31	129.05	129.19	127.26	127.73	95.578	3,412,119
2019-10-30	127.83	129.21	127.23	129.19	96.664	2,252,989
2019-10-29	129.35	129.49	127.46	127.82	95.642	4,160,718
2019-10-28	129.90	130.50	129.37	129.87	97.179	3,226,132
2019-10-25	128.11	129.84	128.09	129.37	96.800	2,579,055
2019-10-24	128.78	129.01	127.32	128.06	95.821	2,619,309
2019-10-23	127.53	128.53	126.75	128.35	96.043	3,627,345
2019-10-22	126.61	128.04	125.71	127.95	95.742	4,195,803
2019-10-21	126.66	127.13	125.03	126.64	94.756	6,372,983
2019-10-18	128.20	128.46	126.32	128.08	95.835	7,178,379
2019-10-17	128.95	129.90	126.95	128.24	95.957	15,830,810
2019-10-16	136.10	136.54	135.05	135.74	101.57	5,915,705
2019-10-15	136.15	137.28	135.45	136.59	102.20	3,046,999
2019-10-14	135.93	136.04	134.98	135.67	101.52	2,325,609
2019-10-11	136.37	138.02	136.22	136.36	102.03	3,018,669
2019-10-10	133.50	135.42	133.30	134.80	100.87	2,646,693
2019-10-09	133.50	134.04	132.57	133.41	99.823	2,633,472
2019-10-08	133.95	134.18	132.05	132.18	98.901	3,344,083
2019-10-07	135.88	136.30	134.89	134.95	100.97	2,488,799
2019-10-04	135.69	136.65	134.71	136.58	102.20	2,449,483
2019-10-03	135.27	135.70	132.94	135.65	101.50	3,161,718
2019-10-02	135.81	135.89	134.27	135.34	101.27	3,347,276
2019-10-01	139.06	140.74	137.10	137.22	102.68	2,973,714
2019-09-30	137.29	140.00	137.29	138.90	103.93	4,004,429
2019-09-27	137.94	138.58	136.00	136.82	102.37	2,357,082
2019-09-26	136.75	137.43	135.07	137.11	102.60	2,314,542
2019-09-25	135.38	137.19	134.54	136.74	102.32	2,546,205
2019-09-24	136.11	136.48	134.75	135.33	101.26	3,311,171
2019-09-23	134.86	135.84	134.26	135.70	101.54	1,850,061
2019-09-20	136.83	137.38	135.46	135.52	101.40	5,217,881
2019-09-19	136.07	138.53	136.06	136.56	102.18	3,182,092
2019-09-18	135.68	135.92	134.21	135.84	101.65	1,995,159
2019-09-17	136.09	136.09	134.35	135.82	101.63	2,940,494
2019-09-16	136.17	137.20	135.89	136.09	101.83	1,928,500
2019-09-13	137.85	138.16	136.84	137.23	102.68	2,206,612
2019-09-12	137.57	137.58	135.52	137.18	102.65	2,505,432
2019-09-11	138.36	138.61	136.31	137.16	102.63	3,869,731
2019-09-10	136.59	138.94	136.55	138.55	103.67	4,979,741
2019-09-09	134.29	136.61	134.16	136.21	101.92	4,226,944
2019-09-06	135.17	135.18	134.16	134.27	100.47	2,577,200
2019-09-05	132.10	135.34	131.86	134.65	100.75	5,012,914
2019-09-04	129.63	130.31	129.09	130.21	97.429	2,262,081
2019-09-03	128.80	128.85	127.35	128.09	95.842	2,828,242
2019-08-30	129.50	129.97	128.34	129.45	96.865	2,960,594
2019-08-29	128.16	129.61	128.03	128.83	96.400	2,972,842
2019-08-28	124.59	126.93	124.21	126.81	94.885	2,720,362
2019-08-27	125.32	125.79	124.47	125.29	93.748	4,728,392
2019-08-26	125.17	125.41	123.37	124.16	92.905	2,836,837

← NewerPage 30 of 79 · 4,732 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.