International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	650.57	650.57	650.57	650.57	591.82	0
2022-09-20	650.00	650.57	650.00	650.57	591.82	6
2022-09-19	670.67	670.67	665.00	665.00	604.95	2
2022-09-16	663.30	663.30	663.30	663.30	603.40	3
2022-09-15	657.94	657.94	657.94	657.94	598.53	1
2022-09-14	663.30	663.30	663.30	663.30	603.40	5
2022-09-13	667.02	667.02	667.02	667.02	606.79	0
2022-09-12	670.00	670.00	667.02	667.02	606.79	2
2022-09-09	664.29	665.11	664.29	665.00	604.95	29
2022-09-08	665.65	668.21	665.65	668.21	607.87	5
2022-09-06	665.53	667.17	661.53	663.24	603.35	197
2022-09-05	665.04	665.04	665.04	665.04	604.99	1
2022-09-02	675.18	675.18	666.00	666.00	605.86	21
2022-09-01	668.58	676.50	668.58	676.50	615.41	4
2022-08-31	670.56	673.20	670.56	670.56	610.01	817
2022-08-30	661.98	661.98	661.32	661.32	601.60	12
2022-08-29	658.02	658.02	658.02	658.02	598.60	3
2022-08-26	685.44	685.44	663.00	664.00	604.04	17
2022-08-25	681.25	681.25	681.03	681.03	619.53	6
2022-08-24	682.41	683.10	681.03	681.03	619.53	47
2022-08-23	687.00	687.03	687.00	687.03	624.99	9
2022-08-22	715.68	715.68	700.00	700.00	636.79	2
2022-08-19	720.00	720.00	715.68	715.68	651.05	4
2022-08-18	715.68	715.68	715.68	715.68	651.05	6
2022-08-17	710.15	711.20	710.15	711.20	646.98	8
2022-08-16	703.11	703.11	701.73	701.73	638.36	2
2022-08-15	678.00	678.00	678.00	678.00	616.78	0
2022-08-12	682.00	682.00	678.00	678.00	616.78	2
2022-08-11	680.00	684.07	680.00	684.07	622.30	6
2022-08-10	660.00	664.62	660.00	663.00	603.13	38
2022-08-09	686.12	686.12	686.12	686.12	624.16	0
2022-08-08	681.43	686.80	678.70	686.12	624.16	159
2022-08-05	686.55	687.74	678.27	678.96	612.52	179
2022-08-04	697.00	697.00	697.00	697.00	628.80	0
2022-08-03	697.00	697.00	697.00	697.00	628.80	6
2022-08-02	686.47	693.81	686.47	693.81	625.92	321
2022-08-01	678.85	686.26	678.85	685.44	618.37	949
2022-07-29	675.36	678.48	672.63	676.03	609.88	88
2022-07-28	673.88	673.88	669.66	673.88	607.94	4
2022-07-27	680.00	680.00	678.96	678.96	612.52	3
2022-07-26	684.00	684.00	684.00	684.00	617.07	5
2022-07-25	697.93	697.93	688.81	688.81	621.41	22
2022-07-22	690.00	702.80	690.00	702.80	634.03	14
2022-07-21	689.41	689.41	689.41	689.41	621.95	10
2022-07-20	705.05	705.05	699.11	700.76	632.19	54
2022-07-19	695.00	705.00	695.00	705.00	636.01	15
2022-07-18	750.12	752.40	750.12	752.40	678.78	3
2022-07-15	756.94	756.94	751.50	753.75	679.99	34
2022-07-14	742.13	742.13	742.13	742.13	669.51	0
2022-07-13	740.00	742.13	740.00	742.13	669.51	13
2022-07-12	754.90	765.32	754.90	765.32	690.43	12
2022-07-11	752.58	754.80	752.58	754.80	680.94	13
2022-07-08	742.50	742.50	742.50	742.50	669.84	3
2022-07-07	751.50	756.00	751.50	756.00	682.02	16
2022-07-06	738.00	738.00	738.00	738.00	665.79	0
2022-07-05	749.99	749.99	731.25	738.00	665.79	16
2022-07-04	742.87	742.87	742.87	742.87	670.18	1
2022-07-01	744.90	754.80	744.90	754.80	680.94	297
2022-06-30	729.67	738.76	729.67	735.11	663.18	81
2022-06-29	741.75	741.75	730.50	733.64	661.85	422

← NewerPage 18 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.