International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	140.03	140.70	139.03	139.12	99.242	3,618,292
2018-09-07	139.40	139.93	138.61	138.93	99.106	4,693,127
2018-09-06	140.29	141.04	139.01	139.83	99.747	4,248,831
2018-09-05	138.68	140.17	138.55	140.08	99.930	3,126,540
2018-09-04	139.43	139.64	138.32	139.15	99.263	3,326,153
2018-08-31	139.19	140.20	139.01	139.91	99.808	3,488,476
2018-08-30	140.44	140.70	138.74	139.39	99.433	3,340,369
2018-08-29	140.28	141.30	140.03	140.92	100.53	3,153,845
2018-08-28	140.36	140.40	139.64	140.02	99.883	2,455,328
2018-08-27	140.35	141.00	139.95	140.11	99.951	3,491,565
2018-08-24	138.94	139.54	138.37	139.49	99.508	2,776,813
2018-08-23	138.54	139.00	138.26	138.85	99.052	2,220,603
2018-08-22	139.46	139.61	138.68	138.73	98.963	2,388,961
2018-08-21	140.41	140.52	139.35	139.43	99.460	3,106,876
2018-08-20	139.81	140.56	139.60	139.94	99.828	2,499,654
2018-08-17	138.30	139.83	138.20	139.51	99.522	2,678,820
2018-08-16	137.90	139.15	137.90	138.82	99.031	5,250,878
2018-08-15	136.16	137.54	135.63	137.46	98.057	4,241,496
2018-08-14	136.59	137.37	136.52	136.93	97.682	2,860,041
2018-08-13	137.69	137.83	136.14	136.31	97.239	2,858,842
2018-08-10	138.02	138.57	137.43	138.00	98.445	3,003,158
2018-08-09	139.01	139.40	138.24	138.28	98.643	3,093,504
2018-08-08	140.72	140.82	139.68	140.30	99.017	3,581,746
2018-08-07	140.07	141.02	139.79	140.42	99.098	3,508,758
2018-08-06	140.36	140.60	139.04	139.48	98.438	3,913,743
2018-08-03	136.82	141.29	136.59	141.08	99.563	8,053,567
2018-08-02	136.45	136.93	135.95	136.55	96.368	3,841,447
2018-08-01	138.27	138.68	136.91	137.07	96.732	3,388,386
2018-07-31	139.21	139.26	137.70	138.43	97.696	5,474,478
2018-07-30	138.31	139.68	138.20	138.97	98.074	3,608,283
2018-07-27	140.30	140.54	138.17	138.64	97.845	3,749,642
2018-07-26	140.82	142.58	140.06	140.13	98.896	4,778,022
2018-07-25	139.46	140.07	138.98	140.05	98.835	3,623,182
2018-07-24	140.12	140.45	139.38	139.82	98.674	3,891,625
2018-07-23	139.79	140.12	138.51	139.17	98.215	3,897,892
2018-07-20	141.92	142.19	139.70	139.79	98.653	6,415,972
2018-07-19	141.22	143.79	140.65	142.55	100.60	14,655,800
2018-07-18	137.08	138.31	136.34	138.04	97.420	6,935,288
2018-07-17	138.26	138.50	136.91	137.06	96.726	5,096,741
2018-07-16	139.14	139.25	137.74	138.94	98.054	3,468,817
2018-07-13	139.88	140.39	139.26	139.36	98.350	3,067,638
2018-07-12	139.31	140.25	139.21	139.88	98.721	3,119,505
2018-07-11	137.54	139.64	137.54	138.44	97.703	3,526,565
2018-07-10	138.03	139.06	137.79	138.22	97.548	3,776,991
2018-07-09	136.20	138.23	136.08	137.92	97.332	3,904,652
2018-07-06	135.18	136.53	134.84	136.09	96.045	2,910,426
2018-07-05	134.18	135.09	133.66	135.09	95.337	3,744,730
2018-07-03	134.34	134.62	133.12	133.31	94.083	1,963,232
2018-07-02	132.08	133.93	132.00	133.59	94.279	3,405,642
2018-06-29	134.03	135.02	133.35	133.44	94.171	3,753,684
2018-06-28	131.91	134.24	131.76	133.76	94.400	4,523,666
2018-06-27	132.87	133.51	131.29	131.32	92.674	4,101,828
2018-06-26	133.11	133.58	132.13	132.84	93.753	4,139,455
2018-06-25	134.11	134.11	132.08	132.57	93.557	8,937,085
2018-06-22	135.29	135.45	134.47	134.95	95.236	6,013,678
2018-06-21	136.20	136.72	134.52	134.92	95.216	3,887,650
2018-06-20	137.75	138.04	136.02	136.24	96.146	3,329,917
2018-06-19	136.70	137.75	136.54	137.45	97.002	3,487,015
2018-06-18	137.72	138.04	136.72	138.00	97.393	4,286,406
2018-06-15	138.40	138.95	137.26	138.87	98.006	9,116,048

← NewerPage 35 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-05-27	2:1
1997-05-28	2:1

Dividends

Ex-date	Amount
2026-08-10	1.6900 USD
2026-05-08	1.6900 USD
2026-02-10	1.6800 USD
2025-11-10	1.6800 USD
2025-08-08	1.6800 USD
2025-05-09	1.6800 USD
2025-02-10	1.6700 USD
2024-11-12	1.6700 USD
2024-08-09	1.6700 USD
2024-05-09	1.6700 USD
2024-02-08	1.6600 USD
2023-11-09	1.6600 USD
2023-08-09	1.6600 USD
2023-05-09	1.6600 USD
2023-02-09	1.6500 USD
2022-11-09	1.6500 USD
2022-08-09	1.6500 USD
2022-05-09	1.6500 USD
2022-02-10	1.6400 USD
2021-11-09	1.6400 USD
2021-08-09	1.5665 USD
2021-05-07	1.5665 USD
2021-02-09	1.5569 USD
2020-11-09	1.5569 USD
2020-08-07	1.5569 USD
2020-05-07	1.5569 USD
2020-02-07	1.5474 USD
2019-11-07	1.5474 USD
2019-08-08	1.5474 USD
2019-05-09	1.5474 USD
2019-02-07	1.4996 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.