International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	115.82	117.32	115.58	116.74	74.825	3,942,537
2016-01-27	117.23	117.84	115.24	115.54	74.053	5,026,367
2016-01-26	116.77	118.07	116.76	117.09	75.051	4,617,777
2016-01-25	116.63	118.66	116.19	116.61	74.739	5,445,956
2016-01-22	119.08	119.15	116.31	117.01	74.996	9,238,362
2016-01-21	115.86	119.49	115.17	117.40	75.247	8,851,641
2016-01-20	113.15	118.43	112.71	116.40	74.604	16,157,800
2016-01-19	124.28	126.18	122.32	122.37	78.431	9,979,587
2016-01-15	124.18	125.01	123.09	124.20	79.606	9,008,460
2016-01-14	126.01	127.79	125.34	126.95	81.369	5,709,615
2016-01-13	127.51	128.26	125.22	125.29	80.304	4,700,115
2016-01-12	127.66	127.78	125.25	126.94	81.363	5,078,678
2016-01-11	125.90	127.82	125.85	127.26	81.565	4,974,436
2016-01-08	127.21	127.82	125.43	125.73	80.586	4,762,706
2016-01-07	127.71	128.97	126.49	126.90	81.339	7,025,760
2016-01-06	128.35	129.50	127.63	129.11	82.753	4,310,939
2016-01-05	130.63	130.75	128.80	129.76	83.169	3,924,793
2016-01-04	129.52	129.87	128.22	129.85	83.230	5,229,381
2015-12-31	132.83	132.86	131.40	131.45	84.253	3,462,077
2015-12-30	133.32	134.14	132.98	133.09	85.306	2,989,367
2015-12-29	132.05	133.78	132.00	133.51	85.575	3,943,691
2015-12-28	131.56	131.86	130.42	131.44	84.247	3,143,412
2015-12-24	132.22	132.65	131.92	132.05	84.638	1,495,226
2015-12-23	132.10	133.06	131.92	132.33	84.816	5,164,916
2015-12-22	129.79	131.99	129.57	131.75	84.442	4,263,828
2015-12-21	129.74	129.74	128.01	129.42	82.955	5,617,475
2015-12-18	130.29	130.82	128.25	128.85	82.587	10,026,110
2015-12-17	133.10	133.25	130.20	130.62	83.720	4,089,539
2015-12-16	132.88	133.39	131.61	133.04	85.275	4,345,474
2015-12-15	131.24	132.74	131.12	131.61	84.357	4,238,546
2015-12-14	129.24	130.04	128.01	129.84	83.218	5,143,787
2015-12-11	129.17	129.37	127.91	128.54	82.385	5,333,767
2015-12-10	130.89	131.67	129.64	130.65	83.738	4,222,329
2015-12-09	131.22	133.57	130.12	130.49	83.634	4,614,993
2015-12-08	132.08	132.83	131.36	131.86	84.516	3,905,155
2015-12-07	133.88	134.11	132.59	133.29	85.434	3,279,376
2015-12-04	131.90	134.70	131.80	134.13	85.973	4,571,608
2015-12-03	133.82	134.42	131.99	132.69	85.049	5,909,588
2015-12-02	134.61	134.88	133.25	133.44	85.526	3,725,363
2015-12-01	133.32	135.06	133.32	134.95	86.493	4,195,119
2015-11-30	132.40	133.63	132.31	133.17	85.355	4,545,587
2015-11-27	131.81	132.59	131.06	132.25	84.767	1,415,840
2015-11-25	132.17	132.22	131.22	131.81	84.485	3,238,166
2015-11-24	131.48	133.09	131.15	132.39	84.853	3,407,653
2015-11-23	132.32	132.64	130.97	132.25	84.767	5,137,922
2015-11-20	131.21	132.69	131.10	132.29	84.791	5,176,375
2015-11-19	130.10	131.56	129.91	130.61	83.714	4,753,603
2015-11-18	128.75	129.82	128.24	129.73	83.151	4,149,181
2015-11-17	128.20	128.78	127.33	127.82	81.926	2,815,142
2015-11-16	125.88	128.08	125.88	127.72	81.859	4,190,827
2015-11-13	126.99	127.04	125.75	125.84	80.659	4,613,817
2015-11-12	128.66	128.66	127.05	127.08	81.449	4,701,365
2015-11-11	129.99	130.09	128.47	128.97	82.661	3,164,806
2015-11-10	129.29	129.65	128.11	129.40	82.936	4,520,807
2015-11-09	131.74	131.89	128.83	129.24	82.838	8,075,593
2015-11-06	132.39	133.29	131.69	132.05	84.638	4,744,948
2015-11-05	135.26	136.00	133.37	133.62	84.847	5,096,893
2015-11-04	136.16	136.25	134.96	135.28	85.902	3,516,890
2015-11-03	133.74	136.40	133.63	135.52	86.053	4,349,405
2015-11-02	134.20	134.22	133.31	134.08	85.138	3,822,212

← NewerPage 46 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.