International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	741.75	741.75	730.50	733.64	661.85	422
2022-06-28	746.66	750.00	746.25	750.00	676.61	214
2022-06-27	746.29	746.66	746.10	746.66	673.60	406
2022-06-24	720.00	746.29	720.00	746.29	673.26	72
2022-06-23	715.85	724.25	715.00	722.07	651.41	50
2022-06-22	707.94	710.10	707.78	710.10	640.62	32
2022-06-21	694.83	694.83	694.83	694.83	626.84	0
2022-06-20	694.83	694.83	694.83	694.83	626.84	1
2022-06-17	702.19	702.19	694.83	694.83	626.84	2
2022-06-15	700.35	700.35	700.35	700.35	631.82	8
2022-06-14	697.00	697.00	694.91	694.91	626.91	151
2022-06-13	680.68	697.00	680.68	691.56	623.89	24
2022-06-10	677.28	680.68	677.28	680.68	614.07	11
2022-06-09	687.39	687.39	685.86	685.86	618.75	2
2022-06-08	687.40	687.40	687.40	687.40	620.14	6
2022-06-07	695.80	696.90	693.94	693.94	626.04	20
2022-06-06	674.69	674.69	674.69	674.69	608.67	0
2022-06-03	674.69	674.69	674.69	674.69	608.67	1
2022-06-02	663.33	666.65	663.33	666.65	601.42	15
2022-06-01	667.92	668.00	667.92	668.00	602.63	11
2022-05-31	651.56	663.30	651.29	660.66	596.01	164
2022-05-30	659.01	659.01	659.01	659.01	594.52	1
2022-05-27	659.01	659.01	659.01	659.01	594.52	6
2022-05-26	651.95	651.95	651.95	651.95	588.16	2
2022-05-25	643.78	643.78	643.78	643.78	580.78	0
2022-05-24	636.40	643.78	636.40	643.78	580.78	82
2022-05-23	632.40	632.40	630.83	630.83	569.10	6
2022-05-20	622.68	623.89	612.69	623.83	562.79	746
2022-05-19	642.84	642.84	642.84	642.84	579.94	20
2022-05-18	667.08	667.08	662.00	662.00	597.22	4
2022-05-17	679.30	684.56	679.30	684.56	617.57	15
2022-05-16	681.00	686.80	681.00	686.12	618.98	7
2022-05-13	673.97	673.97	673.97	673.97	608.02	1
2022-05-12	674.10	674.10	674.10	674.10	608.14	2
2022-05-11	676.50	676.50	676.50	676.50	610.30	1
2022-05-10	689.00	689.46	661.02	661.02	596.34	263
2022-05-09	692.84	692.84	690.72	690.72	623.13	16
2022-05-06	691.16	693.96	691.16	692.84	625.04	54
2022-05-05	676.27	681.63	676.27	681.63	609.90	8
2022-05-04	659.28	659.28	659.28	659.28	589.90	0
2022-05-03	659.28	659.28	659.28	659.28	589.90	18
2022-05-02	667.92	675.18	665.28	673.20	602.35	116
2022-04-29	661.96	661.96	661.96	661.96	592.30	73
2022-04-28	677.48	681.36	677.48	681.36	609.65	7
2022-04-27	681.36	681.36	681.36	681.36	609.65	0
2022-04-26	681.36	681.36	681.36	681.36	609.65	12
2022-04-25	668.21	679.14	664.00	678.48	607.08	674
2022-04-22	650.00	671.45	650.00	668.01	597.71	541
2022-04-20	628.00	641.00	628.00	640.20	572.83	15
2022-04-19	597.10	599.44	597.10	599.44	536.36	8
2022-04-18	592.95	592.95	585.87	585.87	524.21	30
2022-04-14	614.99	615.00	595.90	595.90	533.19	42
2022-04-13	590.15	590.15	587.74	588.39	526.47	14
2022-04-12	588.76	593.54	588.76	589.90	527.82	19
2022-04-11	602.68	602.68	597.74	597.74	534.83	10
2022-04-08	609.39	609.39	609.39	609.39	545.26	1
2022-04-07	606.34	606.34	606.34	606.34	542.53	8
2022-04-06	604.80	609.00	604.80	609.00	544.91	15
2022-04-05	603.55	603.60	600.00	600.00	536.86	18
2022-04-04	600.00	600.00	597.36	599.00	535.96	60

← NewerPage 19 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.