International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	118.91	119.32	115.89	116.15	83.911	6,000,697
2018-12-03	120.04	120.91	118.78	119.69	86.471	5,843,112
2018-11-30	116.21	119.10	116.03	118.70	85.753	7,251,590
2018-11-29	116.95	117.60	115.96	116.03	83.828	5,200,113
2018-11-28	115.58	117.57	114.83	117.49	84.877	5,104,520
2018-11-27	113.07	114.66	113.06	114.65	82.827	4,903,771
2018-11-26	113.06	114.86	112.77	114.20	82.503	5,011,130
2018-11-23	112.80	113.03	111.67	111.94	80.867	2,334,730
2018-11-21	112.34	114.15	112.13	113.25	81.820	5,335,842
2018-11-20	113.18	114.13	111.46	111.95	80.874	6,233,777
2018-11-19	116.18	116.70	114.40	114.92	83.020	4,131,238
2018-11-16	115.47	116.39	115.14	116.12	83.890	4,076,315
2018-11-15	114.29	116.00	114.15	116.00	83.800	5,207,973
2018-11-14	115.68	116.46	114.40	114.81	82.944	4,762,275
2018-11-13	115.76	116.77	114.52	115.42	83.386	4,084,385
2018-11-12	117.96	118.03	115.24	115.48	83.427	5,379,113
2018-11-09	118.07	118.98	116.49	118.00	85.249	6,961,902
2018-11-08	117.16	118.83	117.13	117.85	85.139	10,396,440
2018-11-07	118.24	119.45	116.85	119.24	85.063	12,382,670
2018-11-06	115.29	118.26	114.92	117.60	83.891	9,597,392
2018-11-05	110.89	115.36	110.80	114.68	81.806	9,144,598
2018-11-02	112.24	112.47	109.40	110.48	78.815	10,592,680
2018-11-01	110.32	111.75	109.95	111.59	79.605	13,626,730
2018-10-31	111.27	111.28	108.97	110.25	78.651	21,644,980
2018-10-30	115.08	116.05	109.99	110.23	78.631	21,458,590
2018-10-29	113.99	118.39	113.00	114.28	81.520	20,450,449
2018-10-26	119.60	120.14	118.16	119.19	85.029	8,767,029
2018-10-25	121.54	122.06	119.53	120.78	86.160	10,304,330
2018-10-24	125.29	125.79	121.31	121.51	86.678	5,710,320
2018-10-23	123.24	125.99	122.65	125.33	89.403	6,463,580
2018-10-22	123.77	124.59	122.64	124.19	88.592	5,719,518
2018-10-19	124.79	125.98	122.22	123.31	87.966	7,791,636
2018-10-18	126.78	127.42	124.21	124.70	88.954	10,011,680
2018-10-17	129.80	131.00	127.44	128.04	91.338	19,463,961
2018-10-16	136.52	138.93	135.23	138.61	98.881	8,695,489
2018-10-15	134.09	135.88	133.86	134.80	96.162	4,965,533
2018-10-12	134.79	135.19	132.84	134.53	95.972	6,563,403
2018-10-11	136.23	137.73	132.56	132.79	94.725	8,710,491
2018-10-10	140.89	141.07	136.11	136.29	97.225	5,547,697
2018-10-09	141.44	141.71	140.34	140.64	100.33	3,642,496
2018-10-08	141.84	142.39	140.58	141.74	101.11	3,239,347
2018-10-05	144.13	144.98	141.24	142.35	101.55	4,602,252
2018-10-04	144.89	145.95	143.62	144.53	103.10	4,238,143
2018-10-03	147.10	147.44	145.95	146.35	104.40	3,315,298
2018-10-02	146.13	146.94	145.66	146.86	104.76	3,030,125
2018-10-01	144.91	146.54	144.91	146.14	104.25	3,757,419
2018-09-28	144.38	144.83	144.03	144.43	103.03	3,305,798
2018-09-27	145.19	145.56	144.38	144.71	103.23	3,477,643
2018-09-26	145.57	146.47	144.55	144.81	103.30	7,401,862
2018-09-25	143.19	143.67	141.71	142.23	101.46	4,397,457
2018-09-24	144.33	144.42	142.76	143.30	102.23	4,264,984
2018-09-21	144.69	145.76	143.98	144.56	103.13	19,947,881
2018-09-20	142.87	144.59	142.74	144.37	102.99	5,952,223
2018-09-19	141.97	143.24	141.58	142.38	101.57	4,246,382
2018-09-18	141.14	142.31	140.86	141.90	101.23	3,629,596
2018-09-17	141.78	142.39	141.14	141.31	100.80	3,551,882
2018-09-14	142.18	142.61	141.15	141.68	101.07	3,452,144
2018-09-13	140.74	142.32	140.52	142.27	101.49	5,346,540
2018-09-12	139.81	141.35	139.48	140.00	99.869	4,506,679
2018-09-11	139.45	140.40	138.74	139.92	99.815	3,374,774

← NewerPage 34 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.