International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	152.80	154.46	152.44	154.13	100.76	4,376,286
2016-07-19	154.53	154.87	150.81	152.43	99.647	7,120,017
2016-07-18	152.16	153.54	151.61	152.69	99.822	6,729,685
2016-07-15	152.73	152.81	151.39	152.62	99.772	4,476,810
2016-07-14	151.69	154.16	151.47	153.09	100.08	4,637,644
2016-07-13	150.68	151.24	150.02	150.94	98.673	2,746,439
2016-07-12	149.01	150.08	148.55	150.00	98.061	3,843,793
2016-07-11	147.67	149.04	147.57	148.37	96.993	2,833,712
2016-07-08	147.10	147.67	146.22	147.53	96.450	3,040,593
2016-07-07	145.90	146.80	145.08	145.76	95.289	2,138,421
2016-07-06	145.04	145.58	143.20	145.54	95.145	2,569,393
2016-07-05	144.41	145.18	144.00	144.88	94.714	2,465,240
2016-07-01	145.37	146.11	144.61	145.52	95.133	2,658,280
2016-06-30	142.19	145.10	142.00	144.97	94.777	3,967,126
2016-06-29	139.93	141.82	139.88	141.80	92.704	3,367,736
2016-06-28	138.29	139.20	137.75	139.17	90.980	3,997,694
2016-06-27	139.63	140.03	136.11	137.07	89.606	5,166,665
2016-06-24	143.25	143.86	139.63	140.02	91.536	9,082,793
2016-06-23	146.57	148.51	145.76	148.38	97.006	3,969,369
2016-06-22	146.86	147.77	145.44	146.06	95.488	2,833,664
2016-06-21	147.25	147.64	146.80	147.14	96.194	2,760,344
2016-06-20	145.76	147.74	145.68	146.72	95.919	3,572,102
2016-06-17	144.19	145.87	143.85	145.18	94.908	4,663,870
2016-06-16	143.46	144.51	142.32	144.29	94.327	2,449,064
2016-06-15	144.67	144.99	143.85	143.92	94.090	2,260,406
2016-06-14	144.50	144.98	143.66	144.29	94.327	2,865,833
2016-06-13	144.83	145.66	143.54	144.50	94.464	3,610,407
2016-06-10	145.94	146.46	145.05	145.54	95.145	3,120,563
2016-06-09	146.06	146.87	145.88	146.54	95.801	2,021,796
2016-06-08	146.65	147.18	146.18	147.10	96.163	2,935,036
2016-06-07	146.44	147.03	145.82	146.46	95.745	4,464,985
2016-06-06	146.23	147.05	145.51	145.88	95.370	2,378,662
2016-06-03	145.57	146.18	144.90	146.04	95.470	2,328,256
2016-06-02	145.75	146.62	145.30	146.62	95.851	2,642,601
2016-06-01	146.14	146.40	144.75	145.67	95.232	2,663,419
2016-05-31	145.72	146.91	145.44	146.85	96.001	5,836,645
2016-05-27	145.52	146.07	145.33	145.99	95.439	2,457,112
2016-05-26	144.76	145.67	144.28	145.61	95.189	3,062,943
2016-05-25	142.25	145.27	141.84	144.89	94.720	4,358,039
2016-05-24	140.29	142.08	140.29	141.66	92.610	2,929,257
2016-05-23	140.99	141.32	140.08	140.19	91.648	2,103,786
2016-05-20	139.18	140.90	139.02	140.65	91.948	3,671,462
2016-05-19	139.91	140.34	137.50	138.43	90.499	3,685,595
2016-05-18	141.35	141.86	139.80	140.73	92.004	2,491,086
2016-05-17	142.52	142.80	140.69	141.36	92.416	3,490,574
2016-05-16	141.03	143.27	140.83	142.76	93.328	3,069,126
2016-05-13	142.12	143.14	140.81	141.10	92.241	2,398,002
2016-05-12	142.52	142.69	140.51	142.17	92.941	3,249,232
2016-05-11	143.00	144.32	142.07	142.27	93.009	3,093,008
2016-05-10	141.59	143.31	141.12	143.25	93.646	3,992,651
2016-05-09	141.08	141.56	140.42	140.73	92.004	4,302,433
2016-05-06	138.37	141.34	137.99	140.69	91.973	4,895,811
2016-05-05	139.41	140.70	138.93	139.90	90.587	6,501,228
2016-05-04	136.93	138.50	136.88	137.78	89.214	2,577,086
2016-05-03	138.16	138.40	136.49	137.67	89.139	3,584,261
2016-05-02	139.99	140.41	137.95	138.76	89.845	3,502,443
2016-04-29	139.92	140.73	137.73	139.40	90.259	4,225,790
2016-04-28	143.04	143.45	140.15	140.48	90.958	3,791,509
2016-04-27	142.65	144.02	142.29	143.72	93.061	3,111,190
2016-04-26	141.99	143.07	141.27	142.40	92.201	2,979,800

← NewerPage 44 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.