International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	132.17	132.52	131.39	131.70	96.253	4,250,650
2019-03-04	133.71	133.80	131.02	132.22	96.637	3,407,217
2019-03-01	133.06	133.76	132.42	132.96	97.175	3,030,044
2019-02-28	132.55	132.82	131.55	131.94	96.428	3,457,788
2019-02-27	133.01	133.31	132.20	132.93	97.154	2,530,968
2019-02-26	133.41	134.19	133.22	133.46	97.538	3,060,381
2019-02-25	133.72	134.17	133.07	133.21	97.356	3,194,161
2019-02-22	132.51	133.13	132.22	133.01	97.210	3,113,698
2019-02-21	131.64	132.15	131.19	131.66	96.225	2,937,467
2019-02-20	132.54	133.00	131.07	131.81	96.337	3,801,979
2019-02-19	131.63	132.48	131.20	132.48	96.826	3,385,675
2019-02-15	131.41	131.99	131.23	131.84	96.358	3,844,062
2019-02-14	131.02	131.43	130.10	130.36	95.276	2,789,839
2019-02-13	130.78	131.74	130.29	131.35	96.002	4,253,042
2019-02-12	129.09	130.09	128.81	129.95	94.976	3,317,161
2019-02-11	128.27	129.09	127.91	127.98	93.538	3,095,069
2019-02-08	126.41	127.72	126.26	127.72	93.342	3,250,074
2019-02-07	127.56	128.44	126.20	127.22	92.979	4,379,439
2019-02-06	129.16	130.52	129.11	130.21	94.068	4,879,670
2019-02-05	129.21	129.73	128.87	129.47	93.537	5,398,907
2019-02-04	128.01	129.14	127.03	129.13	93.288	3,966,597
2019-02-01	128.92	129.14	127.37	128.09	92.536	3,806,047
2019-01-31	128.42	128.68	127.74	128.39	92.757	4,884,031
2019-01-30	127.99	128.98	127.28	128.35	92.729	4,500,919
2019-01-29	128.27	129.34	127.61	128.31	92.695	5,037,129
2019-01-28	127.13	128.76	126.64	128.25	92.653	5,357,736
2019-01-25	126.91	128.41	126.49	127.96	92.446	5,708,500
2019-01-24	126.68	127.23	125.54	126.59	91.453	6,322,928
2019-01-23	125.48	128.95	124.47	126.93	91.701	22,063,670
2019-01-22	117.77	118.25	116.09	117.03	84.545	10,052,380
2019-01-18	117.74	119.13	117.21	118.27	85.442	6,008,509
2019-01-17	115.15	116.92	115.15	116.71	84.318	5,029,871
2019-01-16	116.13	116.53	115.41	116.17	83.924	3,841,100
2019-01-15	115.54	116.46	115.40	116.27	84.000	3,507,719
2019-01-14	115.11	115.25	114.39	114.99	83.076	5,228,909
2019-01-11	116.13	116.16	114.81	116.01	83.814	3,722,370
2019-01-10	114.70	116.40	114.57	116.33	84.042	3,909,971
2019-01-09	115.49	115.96	114.50	115.28	83.283	3,633,663
2019-01-08	114.29	115.16	113.65	114.46	82.689	4,763,636
2019-01-07	112.23	113.50	111.44	112.85	81.530	3,751,204
2019-01-04	109.76	112.22	109.31	112.06	80.957	4,477,755
2019-01-03	109.39	109.73	107.64	107.85	77.914	4,346,659
2019-01-02	106.99	110.78	106.68	110.04	79.501	4,239,924
2018-12-31	108.25	109.22	107.38	108.57	78.438	4,982,755
2018-12-28	109.10	109.65	107.46	107.96	77.997	5,117,533
2018-12-27	105.06	108.68	104.56	108.68	78.514	6,045,590
2018-12-26	103.16	106.40	101.19	106.40	76.865	6,645,794
2018-12-24	104.97	106.02	102.68	102.75	74.229	3,821,376
2018-12-21	107.46	110.11	105.49	105.97	76.555	10,386,450
2018-12-20	110.51	111.23	106.69	107.95	77.990	8,454,350
2018-12-19	111.90	114.88	110.77	111.21	80.343	6,979,823
2018-12-18	111.66	112.93	110.82	111.42	80.495	6,290,186
2018-12-17	113.73	114.41	109.91	110.89	80.115	7,374,476
2018-12-14	114.14	115.68	114.08	114.52	82.737	4,554,204
2018-12-13	115.82	116.33	114.78	115.32	83.310	3,993,597
2018-12-12	117.02	117.37	115.57	115.73	83.607	3,560,790
2018-12-11	117.72	118.26	114.62	115.47	83.421	5,043,081
2018-12-10	114.37	116.23	113.21	115.70	83.586	6,549,506
2018-12-07	118.34	118.49	113.54	113.99	82.351	7,019,616
2018-12-06	114.35	118.35	113.95	118.35	85.505	6,938,049

← NewerPage 33 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.