International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,133.00 | 1,133.00 | 1,119.96 | 1,127.60 | 1,116.44 | 9 |
| 2026-05-04 | 1,150.00 | 1,151.88 | 1,137.84 | 1,139.12 | 1,127.85 | 14 |
| 2026-04-30 | 1,157.53 | 1,157.53 | 1,127.50 | 1,144.55 | 1,133.22 | 48 |
| 2026-04-29 | 1,157.68 | 1,157.68 | 1,141.39 | 1,146.08 | 1,134.74 | 107 |
| 2026-04-28 | 1,143.79 | 1,163.18 | 1,143.79 | 1,162.47 | 1,150.97 | 69 |
| 2026-04-27 | 1,151.00 | 1,151.00 | 1,132.20 | 1,136.32 | 1,125.07 | 119 |
| 2026-04-24 | 1,159.90 | 1,160.00 | 1,126.36 | 1,155.00 | 1,143.57 | 92 |
| 2026-04-23 | 1,151.92 | 1,164.24 | 1,108.00 | 1,159.90 | 1,148.42 | 651 |
← NewerPage 3 of 3 · 128 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.