International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 254.43 | 259.58 | 252.88 | 258.59 | 250.35 | 3,521,389 |
| 2025-05-12 | 252.50 | 253.81 | 244.65 | 253.69 | 245.60 | 4,609,520 |
| 2025-05-09 | 252.51 | 253.00 | 247.64 | 249.20 | 241.25 | 2,901,346 |
| 2025-05-08 | 255.00 | 256.52 | 253.25 | 254.14 | 244.41 | 3,637,012 |
| 2025-05-07 | 249.45 | 254.47 | 248.83 | 253.37 | 243.67 | 3,400,001 |
| 2025-05-06 | 247.76 | 250.19 | 246.11 | 249.12 | 239.58 | 2,900,556 |
| 2025-05-05 | 243.74 | 249.80 | 243.64 | 249.18 | 239.64 | 4,138,168 |
| 2025-05-02 | 243.13 | 245.69 | 241.33 | 245.55 | 236.15 | 3,731,946 |
| 2025-05-01 | 241.44 | 242.37 | 237.95 | 239.66 | 230.49 | 4,243,294 |
| 2025-04-30 | 236.73 | 242.47 | 234.34 | 241.82 | 232.56 | 5,142,993 |
| 2025-04-29 | 237.00 | 239.98 | 236.14 | 239.39 | 230.23 | 3,426,508 |
| 2025-04-28 | 232.86 | 236.63 | 232.07 | 236.16 | 227.12 | 3,653,461 |
| 2025-04-25 | 228.95 | 233.36 | 226.32 | 232.41 | 223.51 | 6,700,068 |
| 2025-04-24 | 231.18 | 232.78 | 224.44 | 229.33 | 220.55 | 15,428,140 |
| 2025-04-23 | 246.00 | 249.34 | 243.66 | 245.48 | 236.08 | 7,948,259 |
| 2025-04-22 | 238.50 | 242.64 | 238.02 | 240.90 | 231.68 | 4,232,658 |
| 2025-04-21 | 238.07 | 240.81 | 232.93 | 236.22 | 227.18 | 4,908,923 |
| 2025-04-17 | 239.68 | 241.78 | 237.40 | 238.81 | 229.67 | 4,635,204 |
| 2025-04-16 | 240.28 | 243.30 | 235.89 | 238.57 | 229.44 | 4,870,299 |
| 2025-04-15 | 239.55 | 241.53 | 238.27 | 240.70 | 231.49 | 3,363,708 |
| 2025-04-14 | 239.77 | 241.77 | 236.73 | 239.06 | 229.91 | 3,321,717 |
| 2025-04-11 | 229.72 | 237.58 | 227.51 | 235.48 | 226.47 | 4,325,895 |
| 2025-04-10 | 231.00 | 232.57 | 222.02 | 229.55 | 220.76 | 5,656,108 |
| 2025-04-09 | 217.12 | 236.30 | 215.16 | 235.31 | 226.30 | 7,302,808 |
| 2025-04-08 | 232.56 | 233.05 | 217.28 | 221.03 | 212.57 | 6,849,996 |
| 2025-04-07 | 219.24 | 232.29 | 214.50 | 225.78 | 217.14 | 7,797,889 |
| 2025-04-04 | 238.00 | 240.16 | 226.88 | 227.48 | 218.77 | 7,407,096 |
| 2025-04-03 | 242.71 | 250.61 | 242.53 | 243.49 | 234.17 | 5,309,626 |
| 2025-04-02 | 248.22 | 252.79 | 247.23 | 249.98 | 240.41 | 4,080,832 |
| 2025-04-01 | 248.03 | 250.62 | 243.49 | 250.34 | 240.76 | 4,413,139 |
| 2025-03-31 | 242.74 | 250.89 | 242.49 | 248.66 | 239.14 | 6,794,972 |
| 2025-03-28 | 246.27 | 247.57 | 242.07 | 244.00 | 234.66 | 3,125,594 |
| 2025-03-27 | 249.71 | 250.30 | 245.73 | 246.21 | 236.78 | 2,889,328 |
| 2025-03-26 | 251.25 | 254.32 | 249.53 | 250.34 | 240.76 | 4,452,220 |
| 2025-03-25 | 248.36 | 250.90 | 248.20 | 249.90 | 240.33 | 3,133,809 |
| 2025-03-24 | 247.31 | 248.82 | 245.97 | 248.45 | 238.94 | 4,753,331 |
| 2025-03-21 | 241.69 | 245.21 | 238.50 | 243.87 | 234.53 | 9,580,084 |
| 2025-03-20 | 244.24 | 246.80 | 237.22 | 243.32 | 234.00 | 7,026,796 |
| 2025-03-19 | 248.33 | 253.66 | 246.64 | 252.29 | 242.63 | 3,853,598 |
| 2025-03-18 | 252.51 | 252.57 | 245.12 | 246.95 | 237.50 | 4,172,239 |
| 2025-03-17 | 249.25 | 254.63 | 249.00 | 252.97 | 243.29 | 3,234,149 |
| 2025-03-14 | 242.75 | 248.95 | 241.68 | 248.35 | 238.84 | 4,045,284 |
| 2025-03-13 | 248.80 | 249.27 | 243.04 | 245.80 | 236.39 | 3,862,416 |
| 2025-03-12 | 250.35 | 253.13 | 245.53 | 249.63 | 240.07 | 3,849,206 |
| 2025-03-11 | 255.99 | 256.70 | 245.86 | 248.95 | 239.42 | 5,630,570 |
| 2025-03-10 | 261.56 | 266.45 | 254.75 | 256.90 | 247.07 | 8,165,503 |
| 2025-03-07 | 245.95 | 261.96 | 245.18 | 261.54 | 251.53 | 6,700,184 |
| 2025-03-06 | 249.75 | 252.10 | 246.80 | 248.69 | 239.17 | 3,254,358 |
| 2025-03-05 | 251.58 | 252.74 | 247.01 | 251.35 | 241.73 | 4,009,813 |
| 2025-03-04 | 248.75 | 255.48 | 248.10 | 253.21 | 243.52 | 5,342,106 |
| 2025-03-03 | 254.74 | 255.99 | 248.25 | 250.19 | 240.61 | 2,977,699 |
| 2025-02-28 | 250.86 | 252.81 | 246.54 | 252.44 | 242.78 | 7,988,809 |
| 2025-02-27 | 255.22 | 257.63 | 253.05 | 253.23 | 243.54 | 3,402,234 |
| 2025-02-26 | 258.10 | 258.33 | 254.41 | 255.84 | 246.05 | 3,460,124 |
| 2025-02-25 | 261.08 | 263.48 | 256.77 | 257.75 | 247.88 | 6,292,487 |
| 2025-02-24 | 261.50 | 263.85 | 259.58 | 261.87 | 251.84 | 4,398,107 |
| 2025-02-21 | 263.85 | 264.83 | 261.10 | 261.48 | 251.47 | 5,667,874 |
| 2025-02-20 | 263.65 | 265.09 | 262.15 | 264.74 | 254.60 | 4,884,805 |
| 2025-02-19 | 262.00 | 264.36 | 260.09 | 264.32 | 254.20 | 3,718,678 |
| 2025-02-18 | 261.93 | 263.97 | 259.83 | 263.07 | 253.00 | 4,262,812 |
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.