International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	150.46	150.85	148.33	149.20	104.14	4,336,738
2018-03-19	152.55	152.72	149.44	150.30	104.90	5,481,983
2018-03-16	152.88	154.72	152.48	153.07	106.84	9,262,656
2018-03-15	151.59	154.02	151.41	152.45	106.41	3,870,595
2018-03-14	152.99	153.48	150.67	151.03	105.42	3,631,825
2018-03-13	152.91	154.84	151.69	152.18	106.22	4,185,590
2018-03-12	152.48	153.80	151.75	153.07	106.84	5,063,497
2018-03-09	150.41	152.43	150.25	152.17	106.21	5,022,238
2018-03-08	151.87	152.42	148.12	149.21	104.14	6,455,612
2018-03-07	148.05	151.71	147.79	151.22	105.55	4,607,677
2018-03-06	150.23	150.81	148.20	148.74	103.82	3,685,736
2018-03-05	147.21	150.43	146.86	149.91	104.64	3,670,630
2018-03-02	145.94	147.82	145.07	147.56	103.00	3,261,141
2018-03-01	148.56	149.94	145.94	146.91	102.54	4,039,339
2018-02-28	150.44	151.05	148.81	148.84	103.89	3,803,512
2018-02-27	151.36	152.62	149.51	149.53	104.37	4,237,283
2018-02-26	148.82	151.76	148.54	151.47	105.72	3,610,292
2018-02-23	147.38	148.87	147.16	148.55	103.68	3,256,074
2018-02-22	147.57	148.09	145.94	146.31	102.12	4,024,627
2018-02-21	148.46	149.76	147.00	147.06	102.64	3,728,571
2018-02-20	148.81	148.97	146.97	148.20	103.44	4,489,604
2018-02-16	148.73	150.72	148.71	149.18	104.12	4,282,908
2018-02-15	148.53	149.83	146.81	149.02	104.01	5,623,581
2018-02-14	143.46	148.05	143.27	147.82	103.18	5,479,033
2018-02-13	144.13	144.40	142.93	143.99	100.50	4,891,010
2018-02-12	144.13	145.57	143.56	144.61	100.94	5,881,377
2018-02-09	141.94	143.79	137.92	142.81	99.677	7,828,290
2018-02-08	145.64	146.29	140.89	140.97	98.397	6,779,095
2018-02-07	147.26	148.38	146.41	146.95	101.57	6,149,207
2018-02-06	143.55	148.52	142.42	148.38	102.55	9,867,678
2018-02-05	150.81	151.39	143.27	145.69	100.70	8,746,599
2018-02-02	154.45	154.74	151.74	151.90	104.99	5,251,938
2018-02-01	155.87	156.77	154.64	155.12	107.22	4,434,242
2018-01-31	156.41	157.59	155.46	156.36	108.07	4,072,830
2018-01-30	158.76	159.29	155.84	156.28	108.02	4,902,341
2018-01-29	159.94	160.84	158.57	159.32	110.12	3,516,995
2018-01-26	158.67	159.91	158.36	159.84	110.48	3,787,913
2018-01-25	158.47	159.30	157.78	158.05	109.24	3,302,520
2018-01-24	159.27	161.16	157.43	157.96	109.18	5,645,003
2018-01-23	155.52	158.81	155.22	158.80	109.76	7,466,232
2018-01-22	154.27	156.63	153.89	155.31	107.35	8,480,795
2018-01-19	157.09	157.98	154.07	155.09	107.20	21,172,490
2018-01-18	162.38	163.46	160.61	161.54	111.65	14,259,350
2018-01-17	160.48	161.54	159.76	161.09	111.34	11,710,030
2018-01-16	157.70	157.88	156.03	156.50	108.17	7,794,195
2018-01-12	156.67	157.35	155.72	155.83	107.70	5,031,886
2018-01-11	157.41	157.54	155.98	156.84	108.40	3,794,453
2018-01-10	155.61	156.96	155.21	156.82	108.39	4,174,105
2018-01-09	156.55	157.15	155.75	156.48	108.16	4,341,810
2018-01-08	155.37	156.56	154.45	156.14	107.92	5,237,523
2018-01-05	155.16	155.60	153.88	155.20	107.27	5,195,764
2018-01-04	152.49	155.05	152.22	154.45	106.75	7,556,249
2018-01-03	150.29	152.64	149.32	151.38	104.63	9,441,567
2018-01-02	147.57	147.87	146.66	147.33	101.83	4,202,503
2017-12-29	147.26	147.78	146.54	146.54	101.29	3,327,087
2017-12-28	146.33	147.21	146.33	147.13	101.70	2,687,624
2017-12-27	146.09	146.31	145.77	146.26	101.10	2,149,257
2017-12-26	145.67	146.96	145.66	145.98	100.90	2,479,017
2017-12-22	145.01	146.14	144.71	145.66	100.68	2,990,583
2017-12-21	146.30	146.58	144.70	144.71	100.02	4,153,935

← NewerPage 37 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.