International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	123.92	124.14	123.15	123.76	91.526	2,741,880
2019-05-29	124.17	124.44	122.57	123.88	91.611	3,678,978
2019-05-28	126.21	126.69	124.43	124.61	92.155	4,909,121
2019-05-24	127.54	128.23	125.69	126.35	93.441	2,596,121
2019-05-23	129.07	129.07	124.59	126.45	93.518	5,343,437
2019-05-22	129.90	130.62	129.63	130.24	96.316	1,849,821
2019-05-21	130.02	130.91	129.70	130.33	96.386	2,503,504
2019-05-20	127.54	129.36	126.97	129.06	95.447	3,264,649
2019-05-17	128.64	129.34	127.93	128.30	94.882	2,619,135
2019-05-16	128.70	130.01	128.60	129.79	95.984	3,017,472
2019-05-15	126.65	128.56	126.44	128.37	94.938	2,551,009
2019-05-14	125.91	128.30	125.78	127.33	94.168	3,280,374
2019-05-13	127.30	127.58	125.09	125.53	92.833	4,958,021
2019-05-10	128.83	129.66	126.48	129.25	95.588	3,977,686
2019-05-09	128.84	129.51	127.07	129.27	95.602	4,192,942
2019-05-08	131.59	132.48	130.98	131.81	96.337	3,818,909
2019-05-07	132.91	133.25	130.08	131.47	96.086	4,726,771
2019-05-06	132.10	134.38	131.72	134.09	97.998	2,793,655
2019-05-03	133.44	134.68	133.37	133.96	97.908	2,580,034
2019-05-02	134.20	134.95	133.16	133.33	97.447	3,541,352
2019-05-01	134.25	135.45	133.89	134.26	98.124	3,053,683
2019-04-30	132.87	134.14	132.46	133.98	97.922	4,638,828
2019-04-29	132.91	133.37	132.59	132.82	97.070	2,958,333
2019-04-26	133.09	133.62	132.59	133.19	97.342	2,319,834
2019-04-25	133.44	133.48	131.54	132.41	96.777	2,910,113
2019-04-24	134.30	134.97	133.51	133.68	97.698	2,774,867
2019-04-23	132.91	134.60	132.71	134.14	98.040	4,462,240
2019-04-22	133.17	134.26	132.27	132.66	96.958	4,494,333
2019-04-18	132.77	134.19	132.48	134.04	97.963	4,960,015
2019-04-17	131.21	135.61	130.15	132.87	97.112	12,525,690
2019-04-16	137.93	138.87	137.56	138.63	101.32	6,301,671
2019-04-15	137.93	137.98	136.85	137.45	100.46	3,603,158
2019-04-12	137.79	137.96	137.26	137.88	100.77	2,898,899
2019-04-11	137.35	137.65	136.62	137.33	100.37	2,941,985
2019-04-10	135.82	137.06	135.61	136.61	99.841	2,678,310
2019-04-09	136.26	136.54	135.48	135.74	99.206	3,038,460
2019-04-08	136.61	136.99	136.46	136.96	100.10	2,118,228
2019-04-05	136.87	137.07	136.07	136.86	100.02	2,731,985
2019-04-04	137.18	137.68	136.15	136.38	99.674	2,771,462
2019-04-03	137.21	137.75	136.60	137.19	100.27	2,681,645
2019-04-02	136.92	137.50	136.21	136.59	99.827	2,404,920
2019-04-01	135.17	136.98	135.17	136.88	100.04	3,984,250
2019-03-29	134.20	134.89	133.87	134.77	98.501	3,101,454
2019-03-28	133.64	134.14	132.86	133.65	97.677	2,663,884
2019-03-27	134.11	134.19	132.19	133.00	97.203	3,098,233
2019-03-26	133.66	134.70	133.17	133.93	97.887	2,553,708
2019-03-25	132.83	133.64	132.15	132.94	97.161	2,839,766
2019-03-22	134.65	135.10	132.67	133.20	97.349	3,877,616
2019-03-21	132.86	135.75	132.65	135.10	98.738	3,605,420
2019-03-20	134.23	134.39	132.75	133.34	97.454	3,649,455
2019-03-19	134.64	135.35	133.72	134.19	98.075	3,482,336
2019-03-18	133.56	134.07	132.50	133.92	97.880	3,268,510
2019-03-15	133.12	134.04	132.99	133.18	97.335	7,153,687
2019-03-14	132.30	132.71	131.87	132.57	96.888	2,738,790
2019-03-13	131.86	133.08	131.67	132.35	96.728	3,173,179
2019-03-12	132.31	133.43	131.68	132.08	96.532	3,954,653
2019-03-11	129.93	131.55	129.75	131.54	96.134	3,939,517
2019-03-08	128.19	129.18	127.59	129.03	94.305	3,773,722
2019-03-07	130.49	130.75	128.60	129.29	94.494	4,358,802
2019-03-06	131.93	132.18	130.59	130.84	95.625	2,768,256

← NewerPage 32 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.