International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	740.00	740.00	740.00	740.00	695.56	8
2023-09-05	735.89	742.41	735.89	742.41	697.82	8
2023-09-04	727.08	727.08	727.08	727.08	683.41	0
2023-09-01	730.00	730.00	721.24	727.08	683.41	112
2023-08-31	720.00	727.92	720.00	727.92	684.20	4
2023-08-30	710.71	710.71	710.71	710.71	668.03	3
2023-08-29	709.50	711.42	709.50	710.71	668.03	5
2023-08-28	712.13	717.81	712.13	714.25	671.35	14
2023-08-25	699.30	699.30	699.30	699.30	657.30	0
2023-08-24	699.30	699.30	699.30	699.30	657.30	1
2023-08-23	700.06	700.06	700.06	700.06	658.02	0
2023-08-22	700.06	700.06	700.06	700.06	658.02	4
2023-08-21	702.00	707.78	702.00	707.34	664.86	68
2023-08-18	702.00	702.00	702.00	702.00	659.84	0
2023-08-17	701.87	707.70	701.87	702.00	659.84	7
2023-08-16	701.48	701.88	701.48	701.87	659.72	16
2023-08-15	704.20	708.40	703.67	708.40	665.86	516
2023-08-14	704.20	704.20	704.20	704.20	661.91	6
2023-08-11	698.60	702.80	698.60	702.80	660.59	3
2023-08-10	699.30	699.30	696.50	696.50	654.67	8
2023-08-09	702.19	702.19	702.19	702.19	660.02	500
2023-08-08	727.45	727.45	712.84	720.71	677.43	361
2023-08-07	710.00	713.18	710.00	713.18	665.25	21
2023-08-04	707.87	710.00	707.87	710.00	662.29	2
2023-08-03	695.00	708.00	695.00	708.00	660.42	44
2023-08-02	686.55	693.45	686.55	691.38	644.92	5
2023-08-01	687.48	687.48	679.32	685.44	639.38	92
2023-07-31	684.00	684.00	684.00	684.00	638.04	10
2023-07-28	676.03	676.03	676.03	676.03	630.60	0
2023-07-27	672.80	676.03	672.40	676.03	630.60	1,005
2023-07-26	667.32	667.32	663.30	663.30	618.73	4
2023-07-25	662.40	666.00	662.40	664.69	620.02	529
2023-07-24	638.00	663.71	638.00	660.66	616.26	8
2023-07-21	663.41	667.26	663.41	667.26	622.42	17
2023-07-20	647.39	672.10	647.39	667.08	622.25	44
2023-07-19	651.30	652.60	647.40	647.40	603.90	102
2023-07-18	650.00	650.00	649.50	649.50	605.85	13
2023-07-17	638.08	645.12	638.08	645.12	601.77	4
2023-07-14	645.75	645.75	638.08	638.08	595.20	4
2023-07-13	645.75	645.75	645.75	645.75	602.36	10
2023-07-12	640.00	640.90	640.00	640.90	597.83	2
2023-07-11	654.55	655.20	652.60	652.60	608.75	9
2023-07-10	646.39	647.68	645.76	645.76	602.37	16
2023-07-07	646.40	646.40	646.40	646.40	602.96	3
2023-07-06	650.88	650.88	646.40	646.40	602.96	7
2023-07-05	650.88	650.88	648.34	648.34	604.77	9
2023-07-04	647.04	647.04	647.04	647.04	603.56	0
2023-07-03	645.76	647.04	643.20	647.04	603.56	6
2023-06-30	650.00	650.00	644.23	644.23	600.94	3
2023-06-29	648.90	650.00	648.90	650.00	606.32	51
2023-06-28	637.44	637.44	637.44	637.44	594.60	1
2023-06-27	623.72	637.56	623.72	636.00	593.26	737
2023-06-26	619.52	627.08	616.28	623.72	581.81	106
2023-06-23	625.53	625.53	617.40	619.52	577.89	12
2023-06-22	632.98	632.98	624.64	628.48	586.25	32
2023-06-21	658.07	658.07	638.95	638.95	596.01	61
2023-06-20	650.01	650.01	650.01	650.01	606.33	0
2023-06-19	650.01	650.01	650.01	650.01	606.33	2
2023-06-16	672.01	672.68	661.96	661.96	617.48	200
2023-06-15	666.96	667.38	666.96	667.38	622.53	4

← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	5.6687 USD
2026-05-07	5.7773 USD
2026-02-09	5.7345 USD
2025-11-07	6.0901 USD
2025-08-07	6.0171 USD
2025-05-08	6.1648 USD
2025-02-06	6.4180 USD
2024-11-08	6.6598 USD
2024-08-07	6.1739 USD
2024-05-08	5.9095 USD
2024-02-07	5.4575 USD
2023-11-08	5.4213 USD
2023-08-08	5.4188 USD
2023-05-08	5.3446 USD
2023-02-08	5.6873 USD
2022-11-08	5.7993 USD
2022-08-08	5.6365 USD
2022-05-06	5.5813 USD
2022-02-09	5.4355 USD
2021-11-08	6.1580 USD
2021-08-06	5.6496 USD
2021-05-06	5.4910 USD
2021-02-08	6.2760 USD
2020-11-06	10.8221 USD
2020-08-06	5.6880 USD
2020-05-06	5.4024 USD
2020-02-06	4.9936 USD
2019-11-06	4.4195 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.