International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	165.69	165.69	164.53	164.72	110.47	3,435,403
2017-04-05	166.87	168.42	165.06	165.13	110.74	6,238,894
2017-04-04	165.74	167.12	165.49	166.70	111.79	3,108,885
2017-04-03	166.03	167.03	165.61	166.68	111.78	4,286,498
2017-03-31	166.18	167.11	165.90	166.33	111.55	2,913,684
2017-03-30	166.06	166.76	165.90	166.06	111.37	3,168,254
2017-03-29	166.49	166.67	165.68	166.14	111.42	3,085,606
2017-03-28	166.14	167.15	165.24	166.69	111.79	3,523,870
2017-03-27	164.95	166.35	164.38	165.98	111.31	3,259,049
2017-03-24	167.27	167.63	165.62	166.04	111.35	3,221,675
2017-03-23	166.61	167.79	165.78	166.98	111.98	3,739,976
2017-03-22	166.24	167.21	165.05	166.94	111.96	3,450,512
2017-03-21	168.12	168.33	166.05	166.08	111.38	3,927,741
2017-03-20	167.77	168.28	167.29	167.82	112.55	2,476,125
2017-03-17	168.39	168.86	167.77	167.77	112.52	5,920,967
2017-03-16	170.46	170.97	168.89	169.29	113.53	4,311,848
2017-03-15	167.83	168.38	166.91	167.93	112.62	3,815,537
2017-03-14	168.28	168.89	167.36	167.84	112.56	3,147,497
2017-03-13	169.88	170.08	168.51	168.55	113.03	3,482,189
2017-03-10	170.22	171.44	169.47	169.86	113.91	3,100,326
2017-03-09	171.12	171.21	167.99	169.24	113.50	5,444,076
2017-03-08	172.65	172.84	171.26	171.40	114.95	3,557,396
2017-03-07	172.61	173.16	172.12	172.29	115.55	2,980,516
2017-03-06	171.66	172.88	171.52	172.38	115.60	3,204,434
2017-03-03	171.97	173.19	171.71	171.98	115.33	1,825,048
2017-03-02	173.73	173.73	172.34	172.44	115.64	2,918,183
2017-03-01	172.39	174.37	171.96	173.79	116.55	3,005,564
2017-02-28	171.34	172.53	171.31	171.76	115.19	3,273,420
2017-02-27	173.07	173.12	171.24	171.36	114.92	3,691,327
2017-02-24	172.13	173.35	171.82	173.22	116.17	3,300,093
2017-02-23	173.84	174.32	172.81	173.51	116.36	2,282,526
2017-02-22	172.02	173.21	172.02	173.03	116.04	3,020,540
2017-02-21	172.50	172.68	171.09	172.18	115.47	4,480,299
2017-02-17	173.12	173.43	171.93	172.57	115.73	3,552,495
2017-02-16	173.31	174.59	172.76	173.30	116.22	3,251,547
2017-02-15	172.12	173.76	171.75	173.53	116.38	2,914,292
2017-02-14	170.56	172.05	170.35	172.05	115.39	2,776,528
2017-02-13	171.20	171.83	170.82	171.32	114.89	3,093,372
2017-02-10	169.42	170.85	168.83	170.67	114.46	2,930,710
2017-02-09	168.27	169.83	168.02	169.26	113.51	3,090,710
2017-02-08	169.54	169.54	167.99	168.27	112.85	2,913,126
2017-02-07	168.11	170.61	168.01	170.46	113.42	3,873,455
2017-02-06	167.45	168.09	166.56	167.98	111.77	2,650,785
2017-02-03	167.15	168.43	167.05	167.94	111.74	3,309,288
2017-02-02	166.42	167.13	165.77	166.75	110.95	2,620,526
2017-02-01	167.15	167.82	165.14	166.48	110.77	2,795,745
2017-01-31	167.20	167.71	165.83	166.70	110.91	4,138,962
2017-01-30	169.04	169.13	166.75	167.92	111.73	4,094,755
2017-01-27	170.47	171.17	169.35	169.35	112.68	3,482,311
2017-01-26	170.08	170.86	169.55	170.65	113.55	3,063,924
2017-01-25	168.36	171.21	168.23	170.30	113.31	5,922,462
2017-01-24	163.68	168.11	163.49	168.01	111.79	6,952,369
2017-01-23	162.45	163.57	162.39	163.36	108.70	5,478,224
2017-01-20	160.29	162.99	158.56	162.90	108.39	12,690,030
2017-01-19	159.47	159.94	158.37	159.33	106.01	6,963,386
2017-01-18	159.94	161.03	159.22	159.32	106.01	4,007,779
2017-01-17	159.22	160.64	158.67	160.36	106.70	3,315,655
2017-01-13	160.44	160.93	159.39	159.84	106.35	2,875,433
2017-01-12	160.25	160.48	158.14	160.42	106.74	2,927,973
2017-01-11	158.61	160.24	158.18	160.23	106.61	3,599,464

← NewerPage 41 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.