International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	140.07	140.39	138.58	138.69	97.878	3,326,343
2018-06-13	140.21	140.86	139.65	139.79	98.653	2,968,180
2018-06-12	140.50	140.91	140.05	140.28	99.004	2,640,515
2018-06-11	140.05	140.80	139.59	140.01	98.808	3,259,986
2018-06-08	138.50	139.86	137.90	139.59	98.512	5,210,468
2018-06-07	138.50	140.12	138.43	138.84	97.986	4,316,484
2018-06-06	137.87	138.23	137.10	138.22	97.548	3,220,139
2018-06-05	136.64	137.62	136.63	137.26	96.867	2,836,017
2018-06-04	135.92	136.75	135.81	136.63	96.422	3,035,257
2018-06-01	136.04	136.44	135.27	135.59	95.687	3,857,530
2018-05-31	136.41	136.41	134.73	134.97	95.256	6,830,256
2018-05-30	135.54	136.68	135.46	136.23	96.139	5,118,530
2018-05-29	136.14	136.48	133.92	134.89	95.195	4,537,638
2018-05-25	137.45	138.09	137.03	137.20	96.827	4,914,294
2018-05-24	137.92	138.00	136.54	137.61	97.117	3,398,701
2018-05-23	137.88	138.21	137.05	138.18	97.521	3,459,747
2018-05-22	139.00	139.65	138.50	138.58	97.804	2,284,020
2018-05-21	138.45	139.49	138.19	138.97	98.074	2,894,698
2018-05-18	137.99	138.44	137.53	137.62	97.123	2,682,243
2018-05-17	138.02	138.68	137.32	138.02	97.406	3,147,659
2018-05-16	137.26	138.53	136.85	138.15	97.494	3,168,659
2018-05-15	137.07	137.53	136.51	137.30	96.894	4,089,397
2018-05-14	137.99	138.61	137.68	137.83	97.272	3,216,062
2018-05-11	137.65	138.36	137.14	137.68	97.164	3,073,167
2018-05-10	136.73	137.86	136.60	137.77	97.231	3,726,608
2018-05-09	135.54	136.61	134.95	136.22	96.132	4,195,953
2018-05-08	136.59	137.07	135.69	136.59	95.337	5,369,119
2018-05-07	137.54	137.85	136.24	136.80	95.484	3,657,009
2018-05-04	134.77	137.88	133.99	137.46	95.944	4,402,170
2018-05-03	135.76	135.85	133.63	135.62	94.664	5,018,592
2018-05-02	137.98	138.33	135.70	136.06	94.970	5,194,917
2018-05-01	138.16	138.52	137.04	138.50	96.670	4,433,393
2018-04-30	140.28	140.77	138.46	138.46	96.644	4,415,533
2018-04-27	140.26	140.65	139.13	139.91	97.657	3,205,482
2018-04-26	140.03	140.75	139.65	140.14	97.817	4,265,812
2018-04-25	139.25	139.84	137.65	139.40	97.297	7,326,379
2018-04-24	139.94	140.70	138.05	139.03	97.044	4,916,476
2018-04-23	138.53	139.42	137.86	139.32	97.244	5,315,625
2018-04-20	141.27	141.34	138.03	138.40	96.604	8,265,643
2018-04-19	142.50	142.52	140.05	141.08	98.470	8,086,056
2018-04-18	145.32	145.79	141.61	142.12	99.197	20,381,699
2018-04-17	151.70	154.74	151.40	153.70	107.28	10,207,530
2018-04-16	150.91	152.00	150.60	150.81	105.26	4,186,755
2018-04-13	151.56	152.08	148.92	149.68	104.48	4,057,058
2018-04-12	149.72	151.85	149.65	150.98	105.38	5,639,444
2018-04-11	147.45	148.80	146.98	148.39	103.58	3,306,539
2018-04-10	148.08	149.58	147.81	148.42	103.60	3,955,952
2018-04-09	144.99	147.73	144.94	145.84	101.80	4,413,178
2018-04-06	146.58	147.05	142.84	143.82	100.38	3,672,919
2018-04-05	147.52	147.97	146.46	147.12	102.69	3,185,388
2018-04-04	141.26	147.54	140.84	147.21	102.75	4,805,261
2018-04-03	144.04	144.23	141.65	143.13	99.904	4,135,696
2018-04-02	146.46	146.50	141.78	143.34	100.05	5,150,435
2018-03-29	146.21	146.99	144.31	146.55	102.29	3,419,959
2018-03-28	145.25	146.96	145.08	145.68	101.68	3,664,826
2018-03-27	147.05	147.93	144.38	145.10	101.28	3,883,745
2018-03-26	144.43	146.77	143.54	146.49	102.25	4,103,904
2018-03-23	145.42	145.74	141.88	142.21	99.264	4,440,883
2018-03-22	148.05	148.29	145.18	145.27	101.40	4,746,349
2018-03-21	149.55	151.11	148.93	149.66	104.46	3,482,184

← NewerPage 36 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.