International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	141.52	142.22	140.51	142.14	92.034	2,848,935
2016-04-22	142.74	144.23	140.89	141.84	91.842	5,191,902
2016-04-21	140.01	143.39	139.89	142.61	92.337	6,017,675
2016-04-20	137.77	140.60	137.54	139.56	90.364	6,754,264
2016-04-19	139.90	140.36	136.22	137.54	89.059	13,190,160
2016-04-18	144.95	146.27	144.70	145.69	94.335	6,581,705
2016-04-15	144.27	145.28	144.19	144.92	93.834	3,657,576
2016-04-14	144.71	145.91	143.64	144.38	93.487	3,176,500
2016-04-13	143.99	144.45	142.92	144.45	93.531	3,168,392
2016-04-12	142.90	143.38	141.92	142.92	92.541	3,595,750
2016-04-11	143.52	145.14	142.53	142.56	92.306	3,846,128
2016-04-08	142.38	143.27	141.48	142.65	92.368	3,293,822
2016-04-07	142.39	142.89	141.36	141.60	91.688	3,662,968
2016-04-06	143.18	143.42	141.18	143.29	92.782	4,194,606
2016-04-05	144.64	144.80	142.94	143.27	92.770	3,337,012
2016-04-04	145.51	146.64	145.10	145.25	94.050	3,931,222
2016-04-01	143.76	146.10	143.51	145.68	94.328	3,925,531
2016-03-31	143.07	146.24	142.66	144.66	93.667	6,780,567
2016-03-30	143.23	143.67	141.67	141.76	91.787	3,331,216
2016-03-29	140.97	143.05	140.89	142.63	92.355	3,138,545
2016-03-28	141.13	141.99	140.63	141.75	91.780	3,265,084
2016-03-24	138.48	141.57	138.01	141.32	91.502	5,044,535
2016-03-23	141.36	141.39	138.62	138.88	89.925	4,764,221
2016-03-22	141.42	142.59	141.21	141.46	91.595	4,081,925
2016-03-21	140.70	142.04	140.14	141.97	91.923	3,721,648
2016-03-18	140.79	140.90	138.99	140.50	90.970	12,089,720
2016-03-17	138.29	140.71	137.97	140.45	90.939	5,821,643
2016-03-16	136.23	138.38	135.74	138.30	89.548	4,221,939
2016-03-15	135.38	136.90	135.19	136.55	88.416	3,707,538
2016-03-14	135.64	136.77	134.72	136.38	88.305	4,048,842
2016-03-11	135.38	136.52	134.21	135.98	88.045	4,421,948
2016-03-10	134.91	135.13	131.90	133.90	86.703	4,020,554
2016-03-09	133.06	135.80	132.99	134.11	86.839	4,406,481
2016-03-08	133.45	134.06	131.26	132.83	86.010	5,579,131
2016-03-07	131.12	134.21	130.74	133.87	86.678	5,170,975
2016-03-04	131.37	133.17	130.88	131.62	85.225	3,968,423
2016-03-03	131.07	131.77	129.97	131.62	85.225	5,156,429
2016-03-02	127.71	131.28	127.25	130.19	84.297	5,217,230
2016-03-01	126.31	128.60	126.11	128.35	83.103	3,788,514
2016-02-29	126.08	127.38	125.03	125.16	81.038	4,427,994
2016-02-26	128.48	128.87	126.03	126.11	81.656	4,386,249
2016-02-25	127.31	128.48	125.01	128.47	83.184	4,358,305
2016-02-24	125.65	127.50	123.87	126.85	82.132	4,122,624
2016-02-23	127.17	127.43	126.09	126.46	81.885	3,439,731
2016-02-22	127.84	128.29	126.47	127.77	82.732	4,457,444
2016-02-19	126.43	127.66	124.97	127.11	82.305	5,125,276
2016-02-18	124.17	127.99	123.93	126.51	81.916	9,951,644
2016-02-17	118.16	120.90	117.72	120.45	77.989	4,820,982
2016-02-16	116.37	117.57	115.90	117.24	75.911	4,061,382
2016-02-12	113.91	115.62	113.04	115.61	74.859	4,936,514
2016-02-11	113.45	114.29	111.66	112.57	72.886	7,307,632
2016-02-10	119.40	119.67	114.47	114.80	74.333	6,469,133
2016-02-09	120.47	121.24	118.22	118.51	76.733	5,957,204
2016-02-08	120.35	121.79	118.56	121.29	78.533	7,364,043
2016-02-05	121.52	122.87	120.21	122.81	78.712	7,177,706
2016-02-04	119.47	122.74	119.40	121.93	78.149	5,266,450
2016-02-03	118.43	119.83	116.81	119.13	76.355	6,223,534
2016-02-02	118.13	118.57	117.14	117.43	75.265	3,287,318
2016-02-01	118.82	119.67	118.16	119.23	76.422	3,574,884
2016-01-29	117.75	119.19	117.45	119.19	76.398	8,248,087

← NewerPage 45 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.