International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	146.76	146.99	145.93	146.09	100.98	3,785,667
2017-12-19	147.14	147.26	146.23	146.36	101.16	4,116,449
2017-12-18	146.70	147.27	146.34	146.46	101.23	5,092,838
2017-12-15	146.72	146.90	145.21	145.66	100.68	11,279,850
2017-12-14	147.67	148.16	146.81	147.10	101.67	4,637,440
2017-12-13	149.58	149.70	146.99	147.01	101.61	5,661,618
2017-12-12	148.24	150.77	148.20	149.71	103.48	6,321,801
2017-12-11	148.02	148.90	147.64	148.44	102.60	4,102,719
2017-12-08	147.04	148.08	146.67	147.87	102.20	3,520,281
2017-12-07	147.12	147.53	146.39	146.68	101.39	3,771,429
2017-12-06	148.71	149.22	147.18	147.19	101.74	3,410,728
2017-12-05	149.44	149.71	147.74	148.38	102.56	5,068,043
2017-12-04	148.69	149.77	148.12	149.45	103.29	4,664,316
2017-12-01	147.48	148.07	146.06	147.82	102.17	5,567,852
2017-11-30	146.76	147.49	146.22	147.07	101.65	6,500,769
2017-11-29	145.96	146.72	145.35	146.67	101.37	5,098,702
2017-11-28	145.52	146.07	144.90	145.63	100.66	3,973,670
2017-11-27	145.24	145.65	144.82	145.17	100.34	3,374,042
2017-11-24	145.14	145.38	144.55	145.03	100.24	1,193,025
2017-11-22	145.18	145.56	144.55	144.97	100.20	3,213,596
2017-11-21	144.52	145.61	144.42	145.14	100.32	3,756,184
2017-11-20	143.89	145.14	143.18	143.76	99.365	5,676,495
2017-11-17	142.64	143.42	142.16	142.29	98.349	4,916,500
2017-11-16	141.11	142.94	140.89	142.43	98.448	5,446,453
2017-11-15	141.36	142.04	139.66	140.50	97.114	4,773,328
2017-11-14	141.32	142.29	140.88	142.21	98.296	3,757,951
2017-11-13	142.20	142.32	141.29	141.75	97.972	5,107,546
2017-11-10	143.90	144.12	142.45	142.47	98.474	4,307,276
2017-11-09	143.21	144.99	143.14	143.56	99.227	4,776,532
2017-11-08	144.80	144.99	143.54	144.77	99.075	4,634,439
2017-11-07	144.58	144.72	143.75	144.56	98.931	3,701,052
2017-11-06	144.97	145.01	143.54	144.08	98.598	4,498,871
2017-11-03	146.54	146.59	144.70	144.78	99.081	4,431,825
2017-11-02	147.27	147.56	146.05	146.47	100.24	3,397,628
2017-11-01	147.19	147.95	146.93	147.12	100.68	3,240,246
2017-10-31	147.41	147.98	146.07	147.15	100.70	4,328,258
2017-10-30	146.87	147.66	145.86	147.44	100.90	4,210,402
2017-10-27	147.61	147.70	146.06	146.79	100.45	4,895,186
2017-10-26	147.39	148.17	146.66	146.71	100.40	4,300,543
2017-10-25	149.02	149.36	146.20	146.62	100.34	6,921,137
2017-10-24	152.49	152.54	148.21	148.89	101.89	8,194,690
2017-10-23	154.78	155.22	152.39	152.40	104.29	5,779,378
2017-10-20	153.85	155.20	152.61	154.80	105.94	7,868,803
2017-10-19	152.64	153.74	151.95	153.69	105.17	9,914,169
2017-10-18	150.08	154.00	149.91	152.38	104.28	30,490,189
2017-10-17	140.06	140.52	139.63	139.97	95.787	6,372,393
2017-10-16	140.62	141.05	139.94	140.25	95.977	3,052,091
2017-10-13	140.87	141.22	140.35	140.50	96.153	2,506,584
2017-10-12	140.94	141.26	140.19	140.44	96.107	3,264,344
2017-10-11	141.75	141.81	140.68	141.00	96.493	3,702,238
2017-10-10	141.09	142.27	141.03	141.84	97.068	4,032,601
2017-10-09	139.93	141.16	139.79	140.78	96.343	2,682,556
2017-10-06	140.07	140.27	139.76	139.91	95.748	2,623,184
2017-10-05	140.10	140.92	139.91	140.14	95.905	2,686,539
2017-10-04	140.41	140.43	139.56	139.91	95.748	2,244,433
2017-10-03	140.11	140.60	139.78	140.20	95.944	2,302,724
2017-10-02	138.83	140.28	138.70	140.08	95.865	2,973,224
2017-09-29	138.93	139.16	138.42	138.58	94.833	2,654,731
2017-09-28	138.81	139.32	137.74	139.13	95.212	2,774,788
2017-09-27	140.10	140.31	138.53	139.13	95.212	3,502,736

← NewerPage 38 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.