International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	146.81	147.31	145.44	146.83	96.817	2,909,948
2016-10-12	148.02	148.02	146.22	147.37	97.176	2,963,968
2016-10-11	149.70	149.91	146.99	147.85	97.491	2,901,326
2016-10-10	149.68	151.38	149.63	149.98	98.895	2,481,288
2016-10-07	150.09	150.63	147.92	148.69	98.045	2,671,852
2016-10-06	149.81	150.37	148.90	149.85	98.807	1,950,106
2016-10-05	150.03	150.75	149.69	150.04	98.933	1,684,458
2016-10-04	150.60	151.42	148.83	149.45	98.543	2,884,146
2016-10-03	150.97	151.27	149.98	150.54	99.267	2,227,800
2016-09-30	151.78	152.67	150.97	151.73	100.05	3,596,878
2016-09-29	151.52	157.60	150.40	151.02	99.582	3,374,838
2016-09-28	149.95	151.51	149.23	151.19	99.695	3,310,008
2016-09-27	147.40	149.74	146.91	149.74	98.738	2,987,195
2016-09-26	147.53	147.53	146.58	147.08	96.981	2,533,325
2016-09-23	148.64	149.04	147.77	148.03	97.611	2,702,153
2016-09-22	149.15	150.17	148.71	149.11	98.322	2,691,115
2016-09-21	147.96	148.70	146.97	148.56	97.957	2,473,895
2016-09-20	148.88	149.55	147.53	147.53	97.277	2,159,092
2016-09-19	147.93	149.19	147.62	147.93	97.541	2,450,117
2016-09-16	148.09	148.43	146.59	146.94	96.893	6,463,644
2016-09-15	147.38	149.32	146.34	148.68	98.039	3,662,573
2016-09-14	148.72	148.88	146.51	147.14	97.025	3,860,553
2016-09-13	150.56	150.85	148.53	148.82	98.133	3,636,719
2016-09-12	148.30	151.42	147.90	151.19	99.695	4,367,529
2016-09-09	150.94	151.30	148.67	148.71	98.058	5,185,972
2016-09-08	153.35	153.98	151.64	151.87	100.14	3,963,164
2016-09-07	153.01	154.51	152.83	154.39	101.81	2,867,257
2016-09-06	152.71	153.65	151.98	153.16	100.99	2,994,056
2016-09-02	152.71	153.37	152.01	152.40	100.49	2,315,366
2016-09-01	151.22	152.46	151.01	152.39	100.48	2,358,385
2016-08-31	152.50	152.50	151.16	151.76	100.07	2,323,649
2016-08-30	152.60	152.97	151.69	152.25	100.39	1,813,343
2016-08-29	151.71	153.03	151.39	152.56	100.60	2,475,879
2016-08-26	151.76	153.25	150.77	151.22	99.714	2,498,909
2016-08-25	151.87	152.39	151.32	151.52	99.910	2,575,023
2016-08-24	152.72	153.00	151.22	151.92	100.17	3,645,837
2016-08-23	153.14	154.11	153.05	153.07	100.94	2,838,137
2016-08-22	152.83	153.37	152.00	152.83	100.77	2,039,331
2016-08-19	153.63	153.70	152.37	152.86	100.80	2,815,184
2016-08-18	153.68	154.74	153.25	154.13	101.63	3,652,013
2016-08-17	153.75	153.93	152.67	153.25	101.05	3,225,919
2016-08-16	153.89	154.67	153.49	153.49	101.21	2,210,229
2016-08-15	155.12	155.66	154.53	154.62	101.96	2,970,415
2016-08-12	155.87	156.13	154.28	154.69	102.00	2,543,079
2016-08-11	154.98	157.55	154.91	156.20	103.00	8,768,585
2016-08-10	154.92	155.37	154.69	154.81	102.08	2,466,675
2016-08-09	154.95	155.47	154.40	154.52	101.89	2,737,530
2016-08-08	155.43	155.95	154.34	154.77	102.06	3,039,306
2016-08-05	154.74	156.18	154.33	156.17	102.10	3,812,370
2016-08-04	153.65	154.45	152.94	154.31	100.88	2,489,068
2016-08-03	152.95	153.65	152.64	153.47	100.33	2,861,659
2016-08-02	154.04	154.21	153.17	153.38	100.27	3,080,899
2016-08-01	153.45	154.40	152.67	154.21	100.81	2,823,588
2016-07-29	154.13	154.42	152.85	153.42	100.30	3,547,546
2016-07-28	154.14	154.56	153.50	154.13	100.76	2,340,369
2016-07-27	154.85	155.28	153.95	154.57	101.05	2,162,680
2016-07-26	155.36	156.26	154.13	154.85	101.23	2,894,559
2016-07-25	154.74	155.58	154.50	155.36	101.56	2,804,578
2016-07-22	153.57	154.90	153.28	154.80	101.20	2,520,077
2016-07-21	153.54	154.59	152.72	153.26	100.19	4,048,975

← NewerPage 43 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.