International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 317.86 | 319.90 | 303.47 | 309.24 | 303.07 | 10,124,930 |
| 2026-01-28 | 294.17 | 295.95 | 291.26 | 294.16 | 288.29 | 5,790,347 |
| 2026-01-27 | 297.16 | 297.33 | 293.27 | 293.86 | 287.99 | 2,954,936 |
| 2026-01-26 | 293.16 | 296.82 | 293.14 | 296.33 | 290.41 | 3,726,890 |
| 2026-01-23 | 294.07 | 294.34 | 289.79 | 292.44 | 286.60 | 3,298,424 |
| 2026-01-22 | 299.42 | 300.93 | 293.53 | 294.67 | 288.79 | 3,670,152 |
| 2026-01-21 | 292.76 | 297.67 | 292.51 | 297.54 | 291.60 | 5,185,023 |
| 2026-01-20 | 301.35 | 301.60 | 290.16 | 291.35 | 285.53 | 7,275,490 |
| 2026-01-16 | 301.00 | 307.45 | 300.78 | 305.67 | 299.57 | 6,199,635 |
| 2026-01-15 | 309.00 | 311.88 | 297.04 | 297.95 | 292.00 | 4,932,480 |
| 2026-01-14 | 303.50 | 309.19 | 301.50 | 309.03 | 302.86 | 3,779,045 |
| 2026-01-13 | 311.60 | 312.81 | 301.87 | 303.16 | 297.11 | 4,507,760 |
| 2026-01-12 | 302.62 | 312.33 | 299.96 | 312.18 | 305.95 | 3,895,197 |
| 2026-01-09 | 302.61 | 307.00 | 302.00 | 304.22 | 298.15 | 2,718,828 |
| 2026-01-08 | 295.00 | 303.67 | 295.00 | 302.72 | 296.68 | 3,343,273 |
| 2026-01-07 | 302.50 | 304.31 | 296.35 | 296.73 | 290.81 | 2,833,274 |
| 2026-01-06 | 295.00 | 303.04 | 294.42 | 302.47 | 296.43 | 4,147,315 |
| 2026-01-05 | 295.77 | 299.19 | 294.25 | 294.97 | 289.08 | 4,189,960 |
| 2026-01-02 | 297.56 | 297.57 | 289.00 | 291.50 | 285.68 | 4,662,804 |
| 2025-12-31 | 301.76 | 301.85 | 295.87 | 296.21 | 290.30 | 3,430,133 |
| 2025-12-30 | 306.15 | 306.24 | 302.00 | 302.05 | 296.02 | 1,883,651 |
| 2025-12-29 | 304.65 | 310.00 | 303.75 | 305.74 | 299.64 | 4,664,711 |
| 2025-12-26 | 304.69 | 305.75 | 303.67 | 305.09 | 299.00 | 2,814,732 |
| 2025-12-24 | 303.76 | 305.15 | 302.30 | 304.56 | 298.48 | 1,210,642 |
| 2025-12-23 | 301.34 | 305.13 | 300.65 | 303.78 | 297.72 | 2,923,037 |
| 2025-12-22 | 301.03 | 303.18 | 298.32 | 302.79 | 296.75 | 2,612,100 |
| 2025-12-19 | 300.35 | 306.86 | 299.10 | 300.98 | 294.97 | 11,031,340 |
| 2025-12-18 | 303.15 | 304.45 | 295.70 | 300.45 | 294.45 | 5,411,669 |
| 2025-12-17 | 303.79 | 306.25 | 303.08 | 303.32 | 297.26 | 3,130,954 |
| 2025-12-16 | 307.32 | 307.38 | 300.42 | 303.18 | 297.13 | 3,366,878 |
| 2025-12-15 | 308.99 | 311.36 | 306.35 | 308.66 | 302.50 | 3,566,732 |
| 2025-12-12 | 310.57 | 311.05 | 303.33 | 309.24 | 303.07 | 2,953,374 |
| 2025-12-11 | 312.00 | 313.44 | 308.40 | 310.74 | 304.54 | 2,755,749 |
| 2025-12-10 | 310.23 | 314.69 | 306.65 | 312.67 | 306.43 | 3,411,524 |
| 2025-12-09 | 309.63 | 313.97 | 308.75 | 310.48 | 304.28 | 2,935,669 |
| 2025-12-08 | 309.62 | 315.35 | 307.95 | 309.18 | 303.01 | 3,630,157 |
| 2025-12-05 | 308.59 | 311.83 | 307.18 | 307.94 | 301.79 | 2,344,667 |
| 2025-12-04 | 302.88 | 309.61 | 302.54 | 307.99 | 301.84 | 2,962,463 |
| 2025-12-03 | 302.88 | 303.97 | 298.91 | 302.62 | 296.58 | 3,953,390 |
| 2025-12-02 | 307.00 | 310.47 | 301.57 | 301.78 | 295.76 | 4,261,100 |
| 2025-12-01 | 306.51 | 307.12 | 302.80 | 305.67 | 299.57 | 3,151,350 |
| 2025-11-28 | 304.06 | 309.18 | 303.60 | 308.58 | 302.42 | 1,688,820 |
| 2025-11-26 | 305.18 | 306.60 | 301.64 | 303.21 | 297.16 | 2,196,446 |
| 2025-11-25 | 304.13 | 306.00 | 297.06 | 304.48 | 298.40 | 2,825,322 |
| 2025-11-24 | 299.18 | 307.18 | 297.51 | 304.12 | 298.05 | 6,050,640 |
| 2025-11-21 | 293.48 | 300.48 | 291.89 | 297.44 | 291.50 | 5,710,903 |
| 2025-11-20 | 294.64 | 300.71 | 290.16 | 290.40 | 284.60 | 5,597,028 |
| 2025-11-19 | 290.50 | 291.11 | 288.07 | 288.53 | 282.77 | 3,595,912 |
| 2025-11-18 | 297.00 | 297.00 | 289.92 | 289.95 | 284.16 | 4,861,928 |
| 2025-11-17 | 305.59 | 306.00 | 296.51 | 297.17 | 291.24 | 3,909,741 |
| 2025-11-14 | 300.00 | 307.72 | 297.59 | 305.69 | 299.59 | 3,592,455 |
| 2025-11-13 | 312.29 | 314.60 | 303.68 | 304.86 | 298.77 | 5,310,150 |
| 2025-11-12 | 319.89 | 324.90 | 314.53 | 314.98 | 308.69 | 6,042,686 |
| 2025-11-11 | 309.00 | 317.91 | 308.43 | 313.72 | 307.46 | 4,381,913 |
| 2025-11-10 | 306.82 | 309.94 | 304.23 | 309.13 | 302.96 | 2,975,188 |
| 2025-11-07 | 309.68 | 310.00 | 302.63 | 306.38 | 298.62 | 5,070,773 |
| 2025-11-06 | 306.75 | 315.44 | 301.09 | 312.42 | 304.50 | 6,818,521 |
| 2025-11-05 | 301.38 | 307.20 | 299.71 | 306.77 | 299.00 | 4,650,368 |
| 2025-11-04 | 300.00 | 303.17 | 296.00 | 300.85 | 293.23 | 5,677,330 |
| 2025-11-03 | 308.00 | 312.14 | 304.23 | 304.73 | 297.01 | 4,957,958 |
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.