International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 207.46 | 208.49 | 204.07 | 204.99 | 195.84 | 3,986,460 |
| 2024-11-14 | 210.00 | 210.50 | 206.35 | 208.99 | 199.66 | 6,372,853 |
| 2024-11-13 | 209.50 | 211.41 | 209.07 | 210.92 | 201.50 | 3,247,830 |
| 2024-11-12 | 211.90 | 213.03 | 209.06 | 210.86 | 201.45 | 2,818,216 |
| 2024-11-11 | 214.40 | 215.41 | 213.48 | 213.57 | 202.44 | 3,012,987 |
| 2024-11-08 | 214.16 | 216.70 | 212.78 | 213.72 | 202.58 | 3,201,038 |
| 2024-11-07 | 213.64 | 214.52 | 211.93 | 213.69 | 202.55 | 3,675,812 |
| 2024-11-06 | 213.48 | 214.33 | 210.37 | 213.60 | 202.47 | 3,934,386 |
| 2024-11-05 | 206.17 | 208.12 | 205.57 | 207.57 | 196.75 | 2,441,535 |
| 2024-11-04 | 207.65 | 207.70 | 205.80 | 206.32 | 195.57 | 2,594,119 |
| 2024-11-01 | 207.77 | 209.84 | 207.41 | 208.25 | 197.40 | 3,334,308 |
| 2024-10-31 | 204.13 | 208.13 | 203.51 | 206.72 | 195.95 | 5,925,250 |
| 2024-10-30 | 209.48 | 211.12 | 204.26 | 204.90 | 194.22 | 6,956,624 |
| 2024-10-29 | 211.99 | 213.34 | 209.85 | 210.43 | 199.46 | 5,258,366 |
| 2024-10-28 | 215.50 | 216.25 | 212.70 | 212.91 | 201.81 | 4,993,343 |
| 2024-10-25 | 216.80 | 218.65 | 214.39 | 214.67 | 203.48 | 8,482,235 |
| 2024-10-24 | 220.80 | 221.32 | 216.16 | 218.39 | 207.01 | 11,193,440 |
| 2024-10-23 | 230.41 | 233.34 | 230.26 | 232.75 | 220.62 | 5,791,002 |
| 2024-10-22 | 231.99 | 232.97 | 230.67 | 232.25 | 220.15 | 3,180,807 |
| 2024-10-21 | 231.21 | 232.42 | 230.26 | 231.75 | 219.67 | 2,733,336 |
| 2024-10-18 | 231.92 | 232.65 | 230.17 | 232.20 | 220.10 | 4,715,688 |
| 2024-10-17 | 232.00 | 233.15 | 230.66 | 232.88 | 220.74 | 5,040,092 |
| 2024-10-16 | 232.11 | 233.88 | 231.12 | 233.67 | 221.49 | 2,846,669 |
| 2024-10-15 | 236.40 | 237.37 | 232.71 | 232.96 | 220.82 | 3,350,556 |
| 2024-10-14 | 233.57 | 236.12 | 233.17 | 235.26 | 223.00 | 2,524,389 |
| 2024-10-11 | 233.25 | 233.44 | 230.46 | 233.26 | 221.10 | 3,469,322 |
| 2024-10-10 | 235.10 | 235.83 | 231.81 | 233.02 | 220.88 | 3,142,031 |
| 2024-10-09 | 229.20 | 234.95 | 228.50 | 234.30 | 222.09 | 5,083,566 |
| 2024-10-08 | 228.11 | 229.35 | 227.04 | 228.62 | 216.70 | 3,245,342 |
| 2024-10-07 | 225.38 | 227.67 | 225.02 | 227.12 | 215.28 | 3,457,952 |
| 2024-10-04 | 223.75 | 226.08 | 223.27 | 226.00 | 214.22 | 3,554,328 |
| 2024-10-03 | 219.50 | 222.83 | 219.27 | 222.72 | 211.11 | 3,788,265 |
| 2024-10-02 | 218.31 | 220.20 | 215.80 | 219.73 | 208.28 | 3,343,399 |
| 2024-10-01 | 220.63 | 221.10 | 215.90 | 219.35 | 207.92 | 3,548,374 |
| 2024-09-30 | 220.65 | 221.32 | 219.02 | 221.08 | 209.56 | 3,544,264 |
| 2024-09-27 | 223.00 | 224.15 | 220.77 | 220.84 | 209.33 | 3,830,335 |
| 2024-09-26 | 222.11 | 224.00 | 221.36 | 223.43 | 211.79 | 2,673,210 |
| 2024-09-25 | 221.17 | 221.85 | 220.16 | 221.23 | 209.70 | 2,537,751 |
| 2024-09-24 | 219.78 | 221.19 | 218.16 | 220.97 | 209.45 | 3,184,114 |
| 2024-09-23 | 218.00 | 220.62 | 217.27 | 220.50 | 209.01 | 4,074,755 |
| 2024-09-20 | 214.33 | 217.85 | 213.74 | 217.70 | 206.35 | 9,958,980 |
| 2024-09-19 | 218.01 | 218.48 | 210.37 | 213.89 | 202.74 | 5,279,559 |
| 2024-09-18 | 214.13 | 216.86 | 213.59 | 214.94 | 203.74 | 3,482,764 |
| 2024-09-17 | 217.25 | 218.84 | 213.00 | 214.13 | 202.97 | 5,635,210 |
| 2024-09-16 | 215.88 | 217.90 | 215.52 | 217.16 | 205.84 | 4,176,257 |
| 2024-09-13 | 212.48 | 216.09 | 212.13 | 214.79 | 203.60 | 4,572,344 |
| 2024-09-12 | 210.00 | 212.65 | 208.27 | 211.61 | 200.58 | 4,616,446 |
| 2024-09-11 | 207.76 | 210.12 | 203.04 | 209.89 | 198.95 | 5,554,309 |
| 2024-09-10 | 204.20 | 205.83 | 202.87 | 205.32 | 194.62 | 3,070,644 |
| 2024-09-09 | 201.94 | 205.05 | 201.43 | 203.53 | 192.92 | 3,705,004 |
| 2024-09-06 | 202.38 | 204.10 | 199.34 | 200.74 | 190.28 | 3,304,491 |
| 2024-09-05 | 204.08 | 205.95 | 200.96 | 202.59 | 192.03 | 3,229,345 |
| 2024-09-04 | 200.76 | 204.36 | 200.50 | 204.11 | 193.47 | 3,142,476 |
| 2024-09-03 | 201.91 | 204.72 | 200.21 | 201.28 | 190.79 | 3,874,270 |
| 2024-08-30 | 199.11 | 202.17 | 198.73 | 202.13 | 191.60 | 4,750,999 |
| 2024-08-29 | 199.30 | 201.12 | 198.27 | 198.90 | 188.53 | 2,989,594 |
| 2024-08-28 | 199.00 | 200.00 | 197.49 | 198.46 | 188.12 | 2,645,244 |
| 2024-08-27 | 197.44 | 199.40 | 196.97 | 198.73 | 188.37 | 2,617,229 |
| 2024-08-26 | 196.00 | 198.35 | 195.90 | 197.98 | 187.66 | 2,567,217 |
| 2024-08-23 | 196.79 | 197.38 | 194.39 | 196.10 | 185.88 | 2,321,961 |
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.