International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 783.90 | 804.96 | 781.56 | 800.00 | 710.46 | 138 |
| 2022-01-04 | 772.56 | 790.57 | 772.56 | 787.71 | 699.55 | 106 |
| 2022-01-03 | 754.73 | 772.56 | 754.70 | 772.56 | 686.09 | 294 |
| 2021-12-30 | 752.68 | 752.68 | 741.96 | 741.96 | 658.92 | 22,489 |
| 2021-12-29 | 748.88 | 763.32 | 748.88 | 763.32 | 677.89 | 194 |
| 2021-12-28 | 741.50 | 750.00 | 741.50 | 748.88 | 665.06 | 117 |
| 2021-12-27 | 745.91 | 745.91 | 738.75 | 741.48 | 658.49 | 35 |
| 2021-12-23 | 738.00 | 745.13 | 738.00 | 742.20 | 659.13 | 1,071 |
| 2021-12-22 | 739.00 | 739.00 | 734.91 | 735.39 | 653.08 | 97 |
| 2021-12-21 | 731.00 | 743.14 | 731.00 | 739.00 | 656.29 | 316 |
| 2021-12-20 | 721.17 | 727.15 | 718.32 | 727.15 | 645.76 | 122 |
| 2021-12-17 | 726.48 | 726.50 | 726.48 | 726.50 | 645.19 | 24 |
| 2021-12-16 | 702.20 | 721.00 | 702.20 | 714.70 | 634.71 | 37 |
| 2021-12-15 | 705.00 | 705.00 | 702.10 | 702.10 | 623.52 | 49 |
| 2021-12-14 | 691.27 | 704.20 | 690.00 | 704.20 | 625.38 | 137 |
| 2021-12-13 | 697.75 | 699.15 | 683.20 | 698.05 | 619.92 | 2,547 |
| 2021-12-10 | 699.53 | 701.04 | 692.76 | 697.75 | 619.65 | 342 |
| 2021-12-09 | 683.00 | 689.08 | 678.00 | 688.82 | 611.72 | 84 |
| 2021-12-08 | 686.80 | 686.80 | 680.00 | 680.00 | 603.89 | 75 |
| 2021-12-07 | 684.08 | 689.08 | 682.72 | 688.84 | 611.74 | 94 |
| 2021-12-06 | 686.08 | 686.08 | 680.74 | 680.74 | 604.55 | 192 |
| 2021-12-03 | 661.32 | 675.18 | 661.32 | 673.39 | 598.02 | 94 |
| 2021-12-02 | 659.00 | 665.90 | 659.00 | 663.30 | 589.06 | 136 |
| 2021-12-01 | 665.24 | 669.90 | 660.00 | 667.90 | 593.15 | 136 |
| 2021-11-30 | 660.66 | 689.08 | 657.36 | 689.08 | 611.95 | 868 |
| 2021-11-29 | 659.00 | 670.15 | 659.00 | 669.19 | 594.29 | 333 |
| 2021-11-26 | 648.62 | 648.62 | 640.80 | 644.95 | 572.76 | 101 |
| 2021-11-25 | 657.02 | 657.02 | 655.00 | 655.00 | 581.69 | 9 |
| 2021-11-24 | 652.83 | 655.03 | 650.50 | 655.03 | 581.72 | 126 |
| 2021-11-23 | 656.49 | 658.09 | 654.21 | 654.21 | 580.99 | 26 |
| 2021-11-22 | 653.74 | 659.75 | 646.00 | 656.49 | 583.01 | 128 |
| 2021-11-19 | 651.30 | 651.30 | 646.11 | 646.11 | 573.79 | 78 |
| 2021-11-18 | 656.49 | 658.33 | 644.15 | 653.74 | 580.57 | 56 |
| 2021-11-17 | 650.80 | 655.85 | 650.79 | 654.17 | 580.95 | 81 |
| 2021-11-16 | 648.00 | 657.79 | 640.22 | 651.30 | 578.40 | 53 |
| 2021-11-12 | 649.43 | 654.33 | 648.70 | 649.88 | 577.14 | 496 |
| 2021-11-11 | 662.50 | 662.50 | 649.00 | 651.00 | 578.14 | 105 |
| 2021-11-10 | 658.98 | 664.57 | 657.00 | 662.35 | 588.22 | 818 |
| 2021-11-09 | 725.24 | 725.25 | 662.00 | 717.00 | 636.75 | 1,890 |
| 2021-11-08 | 714.55 | 731.30 | 691.25 | 731.30 | 649.45 | 21 |
| 2021-11-05 | 685.00 | 687.36 | 674.03 | 679.00 | 597.53 | 55 |
| 2021-11-04 | 719.95 | 733.84 | 692.63 | 695.00 | 611.61 | 206 |
| 2021-11-03 | 714.00 | 734.57 | 709.00 | 734.57 | 646.44 | 319 |
| 2021-11-01 | 720.00 | 727.28 | 706.87 | 727.27 | 640.01 | 42 |
| 2021-10-29 | 712.12 | 720.00 | 702.26 | 720.00 | 633.61 | 122 |
| 2021-10-28 | 720.00 | 735.00 | 706.65 | 735.00 | 646.82 | 65 |
| 2021-10-27 | 695.80 | 695.80 | 695.80 | 695.80 | 612.32 | 5 |
| 2021-10-26 | 759.49 | 759.49 | 684.43 | 685.00 | 602.81 | 2,340 |
| 2021-10-25 | 720.70 | 720.70 | 699.34 | 699.34 | 615.43 | 1,320 |
← NewerPage 21 of 21 · 1,249 trading days
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.