International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	745.28	745.93	734.03	734.03	673.23	7
2022-12-16	746.25	747.75	743.25	743.25	681.69	72
2022-12-15	774.99	774.99	758.40	758.40	695.58	3
2022-12-14	800.28	800.28	800.28	800.28	733.99	0
2022-12-13	799.52	800.28	799.52	800.28	733.99	148
2022-12-12	782.32	786.94	782.32	786.23	721.11	14
2022-12-09	774.19	774.19	773.08	773.08	709.05	2
2022-12-08	767.90	767.90	767.90	767.90	704.30	0
2022-12-07	767.90	767.90	767.90	767.90	704.30	300
2022-12-06	771.54	771.54	771.53	771.53	707.63	4
2022-12-05	772.20	778.40	772.20	774.56	710.41	12
2022-12-02	772.20	772.20	772.20	772.20	708.24	0
2022-12-01	767.52	772.20	767.52	772.20	708.24	3
2022-11-30	767.20	774.99	767.20	774.99	710.80	47
2022-11-29	784.47	784.47	784.47	784.47	719.49	0
2022-11-28	801.85	801.85	784.47	784.47	719.49	22
2022-11-25	797.90	802.15	797.90	801.85	735.43	13
2022-11-24	802.16	802.16	802.16	802.16	735.72	0
2022-11-23	801.85	802.16	801.40	802.16	735.72	9
2022-11-22	781.60	801.85	781.60	801.85	735.43	9
2022-11-21	783.75	785.00	780.00	780.00	715.39	8
2022-11-18	781.28	783.75	781.28	783.75	718.83	28
2022-11-17	786.72	795.00	782.32	786.31	721.18	32
2022-11-16	770.00	775.60	769.70	775.60	711.36	403
2022-11-14	770.00	772.50	770.00	772.50	708.52	13
2022-11-11	761.40	765.16	750.36	765.16	701.78	27
2022-11-10	750.25	761.40	742.32	761.40	698.34	22
2022-11-09	711.00	717.50	711.00	714.60	655.41	805
2022-11-08	711.83	711.83	711.83	711.83	652.87	0
2022-11-07	697.87	711.83	697.50	711.83	647.55	49
2022-11-04	685.30	685.30	685.30	685.30	623.42	1
2022-11-03	702.72	702.72	686.88	686.88	624.85	3
2022-11-01	705.65	707.04	705.65	707.04	643.19	2
2022-10-31	732.00	733.50	714.00	714.00	649.53	7
2022-10-28	717.00	717.00	717.00	717.00	652.25	0
2022-10-27	724.39	724.39	717.00	717.00	652.25	43
2022-10-26	709.10	726.32	709.10	726.32	660.73	49
2022-10-25	707.93	707.93	705.00	705.00	641.34	4
2022-10-24	699.04	699.04	699.04	699.04	635.92	12
2022-10-21	675.00	676.50	670.01	671.34	610.72	29
2022-10-20	660.50	668.00	660.50	664.32	604.33	925
2022-10-19	645.76	645.76	645.76	645.76	587.45	0
2022-10-18	649.74	650.00	645.76	645.76	587.45	218
2022-10-17	643.23	645.75	643.23	645.75	587.44	33
2022-10-14	647.68	647.68	641.28	641.28	583.37	101
2022-10-13	621.86	621.86	621.86	621.86	565.71	1
2022-10-11	621.86	621.86	621.86	621.86	565.71	2
2022-10-10	621.86	621.86	611.32	613.18	557.81	31
2022-10-07	637.00	637.00	620.00	620.80	564.74	126
2022-10-06	649.45	649.45	637.77	637.77	580.18	19
2022-10-05	655.38	655.38	650.76	651.42	592.60	31
2022-10-04	631.16	631.16	631.16	631.16	574.17	3
2022-10-03	635.00	635.00	631.16	631.16	574.17	36
2022-09-30	653.44	653.44	653.44	653.44	594.43	0
2022-09-29	653.44	653.44	653.44	653.44	594.43	7
2022-09-28	655.36	656.00	655.36	656.00	596.76	2
2022-09-27	650.88	650.88	650.88	650.88	592.11	15
2022-09-26	643.50	643.50	643.50	643.50	585.39	0
2022-09-23	643.50	643.50	643.50	643.50	585.39	7
2022-09-22	645.45	645.45	645.45	645.45	587.17	2

← NewerPage 17 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.