International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	613.00	613.00	604.00	605.12	541.44	112
2022-03-31	622.44	623.07	620.55	621.18	555.81	59
2022-03-30	626.00	634.41	626.00	629.37	563.14	41
2022-03-29	622.77	626.00	622.77	626.00	560.12	281
2022-03-28	624.34	624.34	624.34	624.34	558.64	37
2022-03-25	624.34	624.34	624.34	624.34	558.64	1
2022-03-24	624.10	626.82	617.30	622.11	556.64	38
2022-03-23	629.99	634.42	624.33	624.33	558.63	44
2022-03-22	631.00	631.00	630.00	630.00	563.70	9
2022-03-21	645.00	645.00	631.00	631.00	564.59	13
2022-03-18	645.00	645.00	645.00	645.00	577.12	6
2022-03-17	653.31	653.31	643.20	643.29	575.59	19
2022-03-16	645.12	645.12	645.12	645.12	577.23	0
2022-03-15	644.57	645.12	644.57	645.12	577.23	3
2022-03-14	628.69	630.00	628.69	630.00	563.70	5
2022-03-11	631.78	631.78	627.44	628.69	562.53	13
2022-03-10	634.16	634.16	626.22	626.22	560.32	403
2022-03-09	635.80	636.20	632.00	636.16	569.21	374
2022-03-08	643.84	643.84	635.80	635.80	568.89	6
2022-03-07	634.19	647.80	631.64	647.80	579.63	9
2022-03-04	632.51	638.19	632.51	634.19	567.45	35
2022-03-03	628.16	635.77	626.85	632.52	565.95	216
2022-03-02	645.70	645.75	630.63	632.52	565.95	12
2022-02-25	626.06	640.46	626.06	637.36	570.29	207
2022-02-24	611.95	611.95	611.95	611.95	547.55	2
2022-02-23	620.00	620.00	609.21	609.21	545.10	34
2022-02-22	628.11	628.11	628.11	628.11	562.01	2
2022-02-21	641.41	641.41	627.01	627.33	561.31	15
2022-02-18	649.35	649.35	635.00	640.50	573.09	46
2022-02-17	661.96	662.10	650.10	652.74	584.05	767
2022-02-16	668.30	668.30	661.96	661.96	592.30	10
2022-02-15	676.12	678.00	673.87	673.87	602.95	27
2022-02-14	683.00	683.00	674.80	676.12	604.97	33
2022-02-11	694.90	696.79	692.30	693.22	620.27	78
2022-02-10	714.70	714.70	685.23	685.23	613.12	46
2022-02-09	726.76	726.76	718.32	720.46	644.64	4
2022-02-08	727.36	727.36	727.36	727.36	645.95	2
2022-02-07	725.25	725.25	724.16	724.16	643.11	3
2022-02-04	732.92	732.92	732.92	732.92	650.89	1
2022-02-03	722.88	730.91	722.88	725.76	644.53	39
2022-02-02	722.88	722.88	719.28	719.69	639.14	26
2022-02-01	710.00	710.00	704.32	706.45	627.38	116
2022-01-31	719.62	720.00	703.53	704.86	625.97	358
2022-01-28	713.10	722.00	713.10	719.71	639.16	91
2022-01-27	719.17	726.35	719.17	726.35	645.05	57
2022-01-26	735.23	741.00	732.60	732.60	650.60	37
2022-01-25	714.98	735.23	710.29	735.23	652.94	311
2022-01-24	699.34	700.06	686.68	692.20	614.73	195
2022-01-21	712.84	714.81	707.16	710.71	631.16	267
2022-01-20	712.00	715.68	707.04	715.68	635.58	425
2022-01-19	729.80	730.00	722.98	722.98	642.06	304
2022-01-18	734.08	744.44	730.00	744.44	661.12	803
2022-01-17	734.12	745.22	734.12	734.12	651.95	11
2022-01-14	765.62	765.62	738.34	738.34	655.70	28
2022-01-13	744.39	748.20	744.39	748.20	664.46	2
2022-01-12	741.48	743.70	733.35	735.56	653.23	161
2022-01-11	763.07	763.07	730.00	740.00	657.18	223
2022-01-10	760.39	774.44	758.36	765.32	679.66	140
2022-01-07	770.00	770.00	757.19	760.39	675.28	195
2022-01-06	771.04	771.04	765.51	770.30	684.08	267

← NewerPage 20 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.