International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	160.45	160.55	157.93	158.10	105.19	4,118,694
2017-01-09	161.87	162.19	160.10	160.13	106.55	3,189,891
2017-01-06	161.13	162.30	160.01	161.93	107.74	2,945,536
2017-01-05	161.66	161.80	159.76	161.14	107.22	2,682,301
2017-01-04	160.25	162.25	159.86	161.67	107.57	3,381,432
2017-01-03	159.51	160.34	158.57	159.69	106.26	2,934,299
2016-12-30	158.98	159.23	158.08	158.55	105.49	2,952,825
2016-12-29	158.58	159.50	158.56	159.13	105.88	1,663,542
2016-12-28	159.79	160.22	158.56	158.74	105.62	1,757,500
2016-12-27	159.49	160.45	159.37	159.65	106.22	1,397,455
2016-12-23	159.51	159.98	158.99	159.24	105.95	1,701,228
2016-12-22	159.86	160.69	159.11	159.57	106.17	2,802,631
2016-12-21	158.80	160.41	157.84	159.83	106.35	3,575,721
2016-12-20	159.98	160.71	158.99	160.09	106.52	2,174,569
2016-12-19	159.35	159.76	158.56	159.21	105.93	2,955,906
2016-12-16	161.39	161.53	158.61	159.25	105.96	7,120,572
2016-12-15	160.48	162.23	160.26	160.49	106.78	3,388,570
2016-12-14	160.82	162.27	159.94	160.95	107.10	4,124,161
2016-12-13	158.25	162.33	158.25	160.74	106.96	5,932,271
2016-12-12	159.24	159.31	157.67	158.08	105.18	3,392,331
2016-12-09	157.77	159.24	157.22	159.05	105.83	3,146,930
2016-12-08	157.48	158.56	156.86	157.95	105.09	3,266,436
2016-12-07	153.40	157.77	153.20	157.40	104.73	4,435,050
2016-12-06	152.95	153.58	151.80	153.16	101.91	2,858,962
2016-12-05	153.64	153.92	152.43	152.67	101.58	3,447,052
2016-12-02	151.87	153.10	151.31	152.85	101.70	2,740,867
2016-12-01	154.69	154.92	151.20	152.65	101.57	4,635,665
2016-11-30	156.03	156.46	154.94	154.95	103.10	4,397,817
2016-11-29	156.65	157.04	155.72	156.20	103.93	3,148,196
2016-11-28	155.88	157.28	155.41	157.14	104.56	4,449,355
2016-11-25	154.57	155.87	154.57	155.83	103.68	1,605,344
2016-11-23	154.68	155.10	154.12	154.72	102.94	2,256,165
2016-11-22	155.69	155.69	154.69	155.38	103.38	2,770,789
2016-11-21	153.49	155.69	153.18	155.47	103.45	4,637,097
2016-11-18	152.64	153.51	152.07	153.20	101.93	2,981,633
2016-11-17	152.08	152.76	151.73	152.64	101.56	2,261,195
2016-11-16	151.36	152.40	150.94	152.15	101.24	2,252,806
2016-11-15	151.32	152.01	150.49	151.56	100.84	3,476,996
2016-11-14	154.02	154.60	150.51	151.12	100.55	5,196,498
2016-11-11	152.80	154.11	152.19	154.04	102.49	4,446,630
2016-11-10	150.59	153.93	150.52	153.04	101.83	7,715,807
2016-11-09	146.10	148.59	144.23	147.87	98.388	5,403,688
2016-11-08	147.63	148.94	146.20	148.21	98.617	3,921,944
2016-11-07	147.09	149.11	146.94	148.74	98.077	3,804,943
2016-11-04	145.57	146.75	145.06	145.60	96.005	2,470,368
2016-11-03	145.67	146.85	144.99	145.54	95.967	2,878,803
2016-11-02	145.64	146.47	144.87	145.14	95.702	3,074,438
2016-11-01	146.62	147.01	144.94	145.94	96.231	3,191,924
2016-10-31	145.91	147.41	145.91	146.80	96.798	3,553,172
2016-10-28	147.14	147.52	145.36	145.77	96.118	3,654,496
2016-10-27	145.97	147.15	145.20	146.47	96.584	4,229,336
2016-10-26	143.95	146.08	143.52	145.00	95.614	2,811,728
2016-10-25	143.93	144.38	143.11	144.12	95.028	2,647,487
2016-10-24	143.66	144.73	143.66	143.82	94.833	2,666,740
2016-10-21	143.83	144.37	142.85	142.92	94.241	4,414,206
2016-10-20	144.50	146.04	144.25	144.73	95.431	4,023,103
2016-10-19	144.49	145.61	144.07	144.48	95.268	4,632,854
2016-10-18	143.29	144.23	141.16	143.96	94.928	12,770,570
2016-10-17	147.53	148.90	147.42	147.83	97.478	5,890,421
2016-10-14	147.54	148.56	147.18	147.53	97.277	4,358,197

← NewerPage 42 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.