International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	647.00	647.00	647.00	647.00	598.26	0
2023-03-15	649.35	649.35	647.00	647.00	598.26	152
2023-03-14	657.36	657.36	648.12	648.12	599.29	12
2023-03-13	661.05	665.60	661.05	665.60	615.46	2
2023-03-10	689.99	689.99	632.00	651.95	602.83	202
2023-03-09	659.00	659.00	659.00	659.00	609.35	0
2023-03-08	659.28	659.28	657.94	659.00	609.35	19
2023-03-07	673.30	673.63	663.30	663.30	613.33	1,407
2023-03-06	675.92	675.92	675.92	675.92	625.00	0
2023-03-03	675.36	675.92	675.36	675.92	625.00	500
2023-03-02	667.92	671.22	667.26	671.22	620.65	3
2023-03-01	611.96	672.00	611.96	672.00	621.37	2
2023-02-28	674.56	677.00	674.56	677.00	626.00	29
2023-02-27	678.26	685.11	678.26	678.71	627.58	6
2023-02-24	663.68	663.68	663.68	663.68	613.68	0
2023-02-23	671.65	671.65	663.00	663.68	613.68	21
2023-02-22	682.18	682.18	672.78	672.78	622.10	25
2023-02-17	697.27	697.27	697.27	697.27	644.74	7
2023-02-16	708.64	709.00	708.64	709.00	655.59	101
2023-02-15	708.64	708.64	708.64	708.64	655.25	0
2023-02-14	708.48	708.64	708.48	708.64	655.25	800
2023-02-13	709.10	709.10	709.10	709.10	655.68	0
2023-02-10	709.10	709.10	709.10	709.10	655.68	14
2023-02-09	709.10	709.10	709.10	709.10	655.68	2
2023-02-08	713.40	713.40	713.40	713.40	659.66	44
2023-02-07	693.00	702.00	693.00	702.00	643.86	5
2023-02-06	692.15	692.15	692.15	692.15	634.82	0
2023-02-03	650.06	692.15	650.06	692.15	634.82	32
2023-02-02	680.34	680.34	680.34	680.34	623.99	0
2023-02-01	679.65	680.34	677.46	680.34	623.99	4
2023-01-31	684.76	684.76	684.76	684.76	628.04	1
2023-01-30	684.76	684.76	684.76	684.76	628.04	0
2023-01-27	686.00	686.00	684.76	684.76	628.04	155
2023-01-26	700.00	700.00	677.52	681.50	625.05	39
2023-01-25	724.00	724.00	711.22	711.22	652.31	17
2023-01-24	730.38	733.50	722.98	722.98	663.10	106
2023-01-23	735.84	740.22	735.84	740.22	678.91	7
2023-01-20	733.43	733.80	733.43	733.80	673.02	11
2023-01-19	735.97	735.97	735.97	735.97	675.01	1
2023-01-18	724.50	724.50	724.38	724.38	664.38	500
2023-01-17	751.54	751.54	748.32	748.32	686.34	3
2023-01-16	748.32	748.32	748.32	748.32	686.34	0
2023-01-13	748.32	748.32	748.32	748.32	686.34	1
2023-01-12	749.36	749.36	749.36	749.36	687.29	0
2023-01-11	748.60	749.36	748.60	749.36	687.29	3
2023-01-10	751.97	752.25	747.98	752.25	689.94	7
2023-01-09	765.02	765.38	764.38	764.38	701.07	250
2023-01-06	753.83	753.83	752.86	752.86	690.50	204
2023-01-05	769.02	769.02	756.60	759.72	696.79	26
2023-01-04	745.18	772.00	745.18	770.55	706.73	47
2023-01-03	745.18	745.18	745.18	745.18	683.46	0
2023-01-02	745.18	745.18	745.18	745.18	683.46	0
2022-12-29	745.18	745.18	745.18	745.18	683.46	85
2022-12-28	723.41	741.60	723.41	740.49	679.16	412
2022-12-27	751.90	751.90	751.90	751.90	689.62	4
2022-12-26	723.41	723.41	723.41	723.41	663.49	0
2022-12-23	723.41	723.41	723.41	723.41	663.49	0
2022-12-22	723.41	723.41	723.41	723.41	663.49	1
2022-12-21	731.12	731.12	731.12	731.12	670.56	0
2022-12-20	735.00	735.00	731.12	731.12	670.56	137

← NewerPage 16 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.