International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	146.69	149.03	146.64	148.60	100.63	2,822,651
2017-06-30	147.36	147.57	146.27	146.93	99.501	3,571,536
2017-06-29	148.38	148.76	146.73	147.22	99.695	3,262,159
2017-06-28	148.19	148.58	147.84	148.36	100.46	2,220,954
2017-06-27	148.05	148.38	147.57	147.81	100.10	2,386,491
2017-06-26	147.77	148.77	147.70	148.27	100.41	2,153,494
2017-06-23	147.42	147.74	146.90	147.20	99.682	3,282,205
2017-06-22	147.62	148.04	146.80	147.48	99.870	2,376,819
2017-06-21	148.81	148.81	146.51	146.89	99.475	3,959,668
2017-06-20	147.55	148.42	147.33	148.00	100.23	4,481,843
2017-06-19	148.54	148.87	147.61	147.90	100.15	4,629,592
2017-06-16	147.31	148.45	146.11	148.41	100.50	6,741,963
2017-06-15	146.42	147.75	146.42	147.31	99.753	4,654,297
2017-06-14	147.07	147.99	146.08	146.91	99.488	3,049,726
2017-06-13	148.47	148.51	147.24	147.33	99.773	3,523,529
2017-06-12	147.28	150.15	147.11	148.22	100.37	6,471,479
2017-06-09	145.18	147.35	145.07	147.19	99.676	4,361,460
2017-06-08	144.23	145.97	144.15	145.28	98.382	3,708,962
2017-06-07	146.19	147.29	144.04	144.21	97.657	4,865,712
2017-06-06	145.18	146.04	145.18	145.54	98.557	3,797,173
2017-06-05	145.01	146.07	144.88	145.58	98.582	3,975,268
2017-06-02	146.21	146.33	144.99	145.23	98.350	3,585,701
2017-06-01	145.95	146.02	144.83	145.82	98.751	2,918,126
2017-05-31	145.21	145.95	144.85	145.79	98.725	3,543,404
2017-05-30	145.14	145.82	144.79	144.93	98.143	3,666,032
2017-05-26	146.00	146.14	145.24	145.65	98.634	2,443,507
2017-05-25	146.38	146.84	146.09	146.33	99.093	2,582,815
2017-05-24	145.39	145.91	144.45	145.67	98.647	3,732,399
2017-05-23	145.73	146.79	145.11	145.21	98.337	2,564,503
2017-05-22	145.28	145.99	144.80	145.80	98.731	3,302,539
2017-05-19	144.24	145.62	144.12	145.17	98.304	5,643,264
2017-05-18	144.10	144.55	143.38	144.02	97.528	3,274,371
2017-05-17	146.43	147.23	144.12	144.16	97.625	5,191,494
2017-05-16	144.86	147.09	144.86	146.79	99.404	5,513,690
2017-05-15	143.87	145.02	143.70	144.72	98.000	4,245,471
2017-05-12	143.56	144.48	143.27	143.63	97.263	3,715,702
2017-05-11	144.28	144.37	143.07	143.90	97.444	5,627,964
2017-05-10	144.85	145.54	144.35	144.47	97.832	4,999,861
2017-05-09	145.76	146.24	144.76	145.29	98.388	6,853,043
2017-05-08	145.95	146.59	145.38	146.17	98.983	7,491,966
2017-05-05	146.64	148.80	146.14	148.10	99.320	12,521,340
2017-05-04	151.77	152.00	151.26	151.92	101.88	4,280,613
2017-05-03	151.62	152.30	151.41	151.52	101.61	3,993,396
2017-05-02	152.29	152.34	151.53	151.97	101.91	3,208,239
2017-05-01	152.87	153.23	151.58	151.72	101.75	4,935,312
2017-04-28	153.30	153.39	152.54	153.10	102.68	4,154,147
2017-04-27	153.10	153.28	152.47	153.13	102.70	4,122,943
2017-04-26	153.33	153.88	152.72	152.88	102.53	4,328,001
2017-04-25	154.53	154.77	153.19	153.20	102.74	4,860,407
2017-04-24	154.06	154.33	153.23	153.54	102.97	5,320,608
2017-04-21	154.78	154.84	153.19	153.19	102.73	5,607,756
2017-04-20	154.09	155.12	153.30	155.02	103.96	6,487,379
2017-04-19	154.51	155.35	152.44	154.44	103.57	19,284,279
2017-04-18	163.13	163.99	162.22	162.43	108.93	6,345,465
2017-04-17	162.14	163.62	162.01	163.43	109.60	3,720,218
2017-04-13	162.30	163.68	161.93	161.93	108.60	3,205,462
2017-04-12	163.37	163.52	162.40	163.01	109.32	3,276,931
2017-04-11	163.00	163.55	161.40	162.93	109.27	4,891,911
2017-04-10	164.79	164.82	163.33	163.52	109.66	3,789,936
2017-04-07	164.36	165.18	163.60	164.42	110.27	3,588,302

← NewerPage 40 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.