International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 259.00 | 261.94 | 257.91 | 261.28 | 251.28 | 3,925,277 |
| 2025-02-13 | 255.66 | 259.28 | 254.41 | 259.19 | 249.27 | 4,531,538 |
| 2025-02-12 | 252.72 | 256.40 | 252.02 | 255.81 | 246.02 | 3,075,308 |
| 2025-02-11 | 251.10 | 256.75 | 250.58 | 254.70 | 244.95 | 4,801,550 |
| 2025-02-10 | 250.86 | 251.95 | 246.87 | 249.27 | 239.73 | 3,564,400 |
| 2025-02-07 | 255.28 | 256.93 | 252.02 | 252.34 | 241.07 | 3,370,284 |
| 2025-02-06 | 262.98 | 263.38 | 252.73 | 253.44 | 242.12 | 6,128,293 |
| 2025-02-05 | 265.71 | 265.72 | 261.18 | 263.30 | 251.54 | 6,165,096 |
| 2025-02-04 | 260.00 | 265.25 | 258.12 | 264.46 | 252.65 | 6,077,652 |
| 2025-02-03 | 252.40 | 262.06 | 251.84 | 260.73 | 249.09 | 8,408,523 |
| 2025-01-31 | 256.05 | 257.24 | 251.89 | 255.70 | 244.28 | 7,203,519 |
| 2025-01-30 | 250.00 | 261.80 | 247.01 | 258.27 | 246.74 | 15,381,890 |
| 2025-01-29 | 225.62 | 229.47 | 223.73 | 228.63 | 218.42 | 7,079,804 |
| 2025-01-28 | 224.32 | 225.77 | 221.77 | 225.66 | 215.58 | 4,485,429 |
| 2025-01-27 | 222.19 | 224.30 | 219.84 | 224.13 | 214.12 | 4,898,355 |
| 2025-01-24 | 225.27 | 226.81 | 223.80 | 224.80 | 214.76 | 3,233,293 |
| 2025-01-23 | 223.94 | 226.04 | 223.15 | 226.04 | 215.95 | 3,619,651 |
| 2025-01-22 | 221.98 | 224.40 | 220.35 | 223.26 | 213.29 | 4,759,490 |
| 2025-01-21 | 224.99 | 227.45 | 222.83 | 224.26 | 214.25 | 3,982,203 |
| 2025-01-17 | 225.96 | 225.96 | 223.64 | 224.79 | 214.75 | 5,506,837 |
| 2025-01-16 | 219.69 | 222.68 | 217.38 | 222.66 | 212.72 | 3,329,060 |
| 2025-01-15 | 220.87 | 221.68 | 218.01 | 220.03 | 210.21 | 2,951,825 |
| 2025-01-14 | 218.00 | 218.13 | 214.61 | 217.75 | 208.03 | 3,485,829 |
| 2025-01-13 | 217.89 | 219.59 | 214.75 | 217.40 | 207.69 | 3,716,816 |
| 2025-01-10 | 222.00 | 222.43 | 216.80 | 219.75 | 209.94 | 3,570,497 |
| 2025-01-08 | 223.91 | 224.90 | 220.83 | 223.18 | 213.22 | 2,619,768 |
| 2025-01-07 | 223.35 | 226.71 | 222.83 | 223.96 | 213.96 | 3,299,701 |
| 2025-01-06 | 223.00 | 224.35 | 220.75 | 222.67 | 212.73 | 2,847,128 |
| 2025-01-03 | 220.55 | 223.66 | 220.55 | 222.65 | 212.71 | 3,873,578 |
| 2025-01-02 | 221.82 | 222.49 | 217.60 | 219.94 | 210.12 | 2,579,498 |
| 2024-12-31 | 220.72 | 221.05 | 218.44 | 219.83 | 210.02 | 2,270,512 |
| 2024-12-30 | 220.54 | 221.59 | 217.65 | 220.25 | 210.42 | 2,095,565 |
| 2024-12-27 | 223.14 | 224.42 | 221.41 | 222.78 | 212.83 | 1,810,760 |
| 2024-12-26 | 223.31 | 225.40 | 222.55 | 224.89 | 214.85 | 3,287,238 |
| 2024-12-24 | 222.27 | 224.44 | 221.54 | 224.41 | 214.39 | 1,186,216 |
| 2024-12-23 | 222.81 | 223.74 | 221.08 | 221.93 | 212.02 | 2,988,137 |
| 2024-12-20 | 222.73 | 227.68 | 221.68 | 223.36 | 213.39 | 12,423,200 |
| 2024-12-19 | 224.42 | 226.20 | 222.98 | 223.92 | 213.92 | 4,430,120 |
| 2024-12-18 | 229.04 | 229.04 | 220.03 | 220.17 | 210.34 | 4,152,517 |
| 2024-12-17 | 229.23 | 230.20 | 227.62 | 228.97 | 218.75 | 3,651,346 |
| 2024-12-16 | 230.73 | 231.03 | 226.88 | 229.33 | 219.09 | 3,610,257 |
| 2024-12-13 | 232.25 | 233.78 | 230.26 | 230.82 | 220.51 | 2,757,683 |
| 2024-12-12 | 230.66 | 233.89 | 230.38 | 232.26 | 221.89 | 4,515,741 |
| 2024-12-11 | 232.69 | 233.00 | 229.13 | 230.12 | 219.85 | 3,872,680 |
| 2024-12-10 | 228.40 | 234.39 | 227.80 | 231.72 | 221.37 | 4,769,531 |
| 2024-12-09 | 238.00 | 239.35 | 228.91 | 230.00 | 219.73 | 4,970,449 |
| 2024-12-06 | 234.43 | 238.38 | 234.22 | 238.04 | 227.41 | 4,028,430 |
| 2024-12-05 | 233.55 | 236.52 | 233.46 | 234.75 | 224.27 | 4,791,116 |
| 2024-12-04 | 230.00 | 233.74 | 229.35 | 233.49 | 223.07 | 4,104,195 |
| 2024-12-03 | 227.24 | 229.11 | 226.67 | 229.00 | 218.78 | 3,163,815 |
| 2024-12-02 | 227.50 | 228.38 | 225.51 | 227.39 | 217.24 | 2,656,181 |
| 2024-11-29 | 227.75 | 230.36 | 227.19 | 227.41 | 217.26 | 2,640,253 |
| 2024-11-27 | 228.83 | 229.19 | 224.27 | 226.92 | 216.79 | 2,995,121 |
| 2024-11-26 | 226.73 | 228.98 | 225.51 | 228.83 | 218.61 | 4,449,543 |
| 2024-11-25 | 223.35 | 226.42 | 222.65 | 226.13 | 216.03 | 7,189,260 |
| 2024-11-22 | 223.35 | 227.20 | 220.89 | 222.97 | 213.01 | 5,320,740 |
| 2024-11-21 | 215.81 | 222.63 | 215.27 | 222.40 | 212.47 | 5,236,434 |
| 2024-11-20 | 211.00 | 214.96 | 209.77 | 214.60 | 205.02 | 4,562,901 |
| 2024-11-19 | 206.50 | 210.33 | 206.19 | 210.25 | 200.86 | 2,860,746 |
| 2024-11-18 | 207.00 | 208.42 | 205.37 | 208.09 | 198.80 | 3,406,045 |
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.