International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	140.10	140.31	138.53	139.13	95.212	3,502,736
2017-09-26	139.80	140.81	139.40	139.99	95.800	4,488,620
2017-09-25	138.61	139.48	138.41	139.33	95.349	5,213,144
2017-09-22	139.06	139.06	138.11	138.62	94.865	2,792,323
2017-09-21	139.12	139.35	138.59	138.75	94.950	2,555,596
2017-09-20	138.43	139.34	137.94	139.34	95.356	5,447,519
2017-09-19	138.30	138.48	137.75	137.92	94.382	3,464,383
2017-09-18	138.32	138.96	137.80	138.07	94.486	3,019,514
2017-09-15	138.33	138.66	137.62	138.33	94.663	7,397,233
2017-09-14	139.32	139.82	138.99	139.01	95.133	3,756,861
2017-09-13	138.83	139.73	138.82	139.44	95.428	4,100,980
2017-09-12	138.60	139.81	138.03	139.22	95.277	5,238,148
2017-09-11	137.10	138.62	136.60	138.37	94.689	4,613,381
2017-09-08	136.73	136.73	135.29	136.06	93.114	3,366,169
2017-09-07	137.64	138.15	136.02	136.49	93.408	4,188,158
2017-09-06	137.43	137.99	137.07	137.37	94.009	3,273,344
2017-09-05	137.07	137.89	136.30	136.63	93.499	3,098,735
2017-09-01	136.57	138.02	136.57	137.62	94.179	3,351,733
2017-08-31	136.61	137.22	136.24	136.62	93.493	3,656,428
2017-08-30	136.84	136.86	136.02	136.17	93.185	2,735,966
2017-08-29	135.73	136.99	135.54	136.72	93.565	3,009,520
2017-08-28	137.65	138.08	136.01	136.12	93.153	5,134,463
2017-08-25	136.88	137.73	136.83	137.30	93.957	2,872,893
2017-08-24	136.11	137.24	135.87	136.53	93.434	3,592,183
2017-08-23	134.39	136.64	134.37	135.77	92.911	4,048,317
2017-08-22	134.33	134.82	134.09	134.69	92.172	2,544,446
2017-08-21	133.33	134.12	132.89	134.04	91.728	3,190,691
2017-08-18	134.55	134.82	133.32	133.44	91.316	4,152,714
2017-08-17	136.13	136.48	134.39	134.39	91.970	4,422,087
2017-08-16	135.43	136.50	135.26	136.11	93.146	3,287,821
2017-08-15	136.16	136.91	134.28	135.70	92.865	4,681,545
2017-08-14	135.63	136.36	135.58	135.94	93.029	2,248,607
2017-08-11	136.06	136.20	135.17	135.48	92.715	3,004,360
2017-08-10	135.29	136.03	134.90	135.48	92.715	4,525,378
2017-08-09	135.39	135.66	134.86	135.41	92.669	2,925,770
2017-08-08	135.63	136.36	135.63	135.74	92.891	3,298,718
2017-08-07	138.50	138.58	136.35	137.04	92.800	4,618,284
2017-08-04	138.50	138.87	137.93	138.65	93.893	2,549,400
2017-08-03	137.95	138.82	137.95	138.44	93.751	3,035,393
2017-08-02	138.61	138.78	137.75	137.97	93.434	3,540,949
2017-08-01	138.50	139.14	138.23	138.79	93.984	3,219,477
2017-07-31	137.91	138.43	137.71	138.18	93.576	4,355,718
2017-07-28	138.32	138.54	137.39	137.82	93.330	3,054,834
2017-07-27	138.50	138.88	137.20	138.57	93.835	6,430,841
2017-07-26	139.71	139.89	137.99	138.84	94.022	3,932,361
2017-07-25	140.00	140.88	139.48	139.64	94.559	4,208,895
2017-07-24	140.41	140.45	139.26	139.44	94.430	3,877,593
2017-07-21	140.97	141.24	139.94	140.49	95.135	6,509,459
2017-07-20	140.92	142.16	140.44	141.04	95.510	7,212,233
2017-07-19	143.29	143.51	140.13	140.92	95.426	14,293,610
2017-07-18	145.53	147.37	145.18	147.10	99.611	7,566,818
2017-07-17	146.70	146.98	145.41	146.15	98.971	4,762,592
2017-07-14	147.10	147.68	146.52	147.32	99.766	3,256,372
2017-07-13	146.81	147.28	146.32	146.74	99.372	2,476,112
2017-07-12	146.60	147.32	146.19	146.81	99.417	3,097,850
2017-07-11	146.39	146.76	145.23	146.32	99.087	3,447,509
2017-07-10	146.05	146.99	145.79	146.54	99.236	3,206,209
2017-07-07	145.78	146.61	145.32	146.08	98.925	2,460,060
2017-07-06	146.48	146.93	145.40	145.53	98.550	2,757,522
2017-07-05	148.79	148.90	146.74	146.78	99.397	3,564,354

← NewerPage 39 of 79 · 4,733 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.