International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	127.64	128.24	123.05	123.76	92.605	4,818,759
2019-08-22	128.65	129.60	127.81	128.30	96.000	2,695,009
2019-08-21	128.91	129.85	127.80	128.23	95.950	2,806,774
2019-08-20	129.18	129.21	126.86	127.04	95.056	3,018,934
2019-08-19	128.83	130.22	128.83	128.99	96.514	3,165,436
2019-08-16	127.08	128.56	126.99	127.76	95.599	3,011,993
2019-08-15	125.34	126.44	124.41	126.01	94.284	3,738,945
2019-08-14	127.91	128.14	125.11	125.37	93.806	5,114,159
2019-08-13	127.80	130.45	126.85	129.70	97.050	4,551,170
2019-08-12	129.58	129.78	127.21	128.11	95.857	4,083,850
2019-08-09	133.03	133.06	129.28	130.03	97.293	5,244,594
2019-08-08	132.24	134.12	131.58	133.82	100.13	5,261,444
2019-08-07	132.52	133.32	130.30	132.87	98.265	5,931,883
2019-08-06	135.66	136.08	133.06	134.42	99.410	5,070,650
2019-08-05	138.48	138.59	132.91	134.45	99.431	7,114,871
2019-08-02	142.35	146.09	139.06	140.65	104.02	8,101,720
2019-08-01	142.22	145.97	141.84	143.58	106.18	6,344,006
2019-07-31	142.99	143.45	139.83	141.59	104.71	3,722,907
2019-07-30	143.27	143.66	142.53	143.05	105.80	2,632,726
2019-07-29	144.33	144.69	143.58	144.12	106.58	2,075,528
2019-07-26	144.23	144.62	143.37	144.57	106.92	2,904,494
2019-07-25	143.10	143.87	141.95	143.65	106.23	3,102,113
2019-07-24	143.39	144.66	142.51	143.30	105.98	2,952,435
2019-07-23	143.82	143.96	141.73	143.64	106.23	3,742,204
2019-07-22	143.43	145.13	142.99	143.03	105.77	4,093,239
2019-07-19	143.24	144.78	142.84	142.97	105.73	7,290,678
2019-07-18	136.11	143.57	135.82	142.92	105.70	12,695,390
2019-07-17	137.17	137.35	135.59	136.66	101.06	6,064,265
2019-07-16	136.75	137.58	136.61	137.09	101.39	3,474,688
2019-07-15	136.48	137.08	135.75	136.89	101.24	2,368,309
2019-07-12	135.56	136.51	135.31	136.34	100.83	2,786,276
2019-07-11	134.48	135.23	134.01	134.91	99.770	2,133,327
2019-07-10	133.72	135.55	133.52	134.17	99.226	2,513,931
2019-07-09	134.31	134.67	132.89	133.08	98.421	3,365,227
2019-07-08	134.73	134.95	133.98	134.27	99.297	2,395,487
2019-07-05	134.55	135.15	133.64	135.04	99.869	2,135,085
2019-07-03	134.41	135.46	134.13	135.19	99.982	1,930,361
2019-07-02	133.48	134.13	133.22	133.93	99.049	2,410,092
2019-07-01	133.34	135.15	133.04	133.61	98.809	3,387,184
2019-06-28	132.36	132.90	131.66	131.72	97.411	6,154,039
2019-06-27	132.50	133.05	131.76	132.31	97.849	2,149,824
2019-06-26	132.64	133.42	132.20	132.31	97.849	2,284,567
2019-06-25	133.21	133.29	131.94	132.16	97.736	2,801,251
2019-06-24	132.96	133.87	132.82	133.10	98.435	2,186,137
2019-06-21	132.23	133.28	132.19	132.96	98.329	5,288,759
2019-06-20	132.70	133.28	132.00	132.62	98.082	3,071,017
2019-06-19	130.31	132.16	130.13	130.93	96.831	2,382,520
2019-06-18	129.14	131.04	129.14	130.27	96.337	2,914,698
2019-06-17	129.32	129.93	128.66	128.90	95.327	2,194,129
2019-06-14	129.37	129.79	128.40	129.09	95.468	2,193,367
2019-06-13	129.07	130.16	129.03	129.67	95.899	2,955,419
2019-06-12	129.48	129.85	128.38	128.82	95.270	2,254,741
2019-06-11	129.25	130.34	128.99	129.85	96.033	3,407,345
2019-06-10	128.35	129.28	127.91	128.70	95.178	2,911,327
2019-06-07	126.53	128.68	126.28	127.33	94.168	2,553,398
2019-06-06	126.26	126.70	125.03	126.29	93.398	2,298,248
2019-06-05	127.40	127.62	124.62	125.59	92.883	3,161,584
2019-06-04	123.75	126.79	123.30	126.74	93.730	3,913,535
2019-06-03	121.40	122.80	121.36	122.52	90.608	4,267,080
2019-05-31	122.68	122.68	121.16	121.30	89.704	3,539,343

← NewerPage 31 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.