International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	162.90	163.80	161.27	162.90	102.59	2,962,412
2015-05-11	164.91	165.23	163.20	163.45	102.93	2,661,030
2015-05-08	165.19	165.56	164.52	164.94	103.87	3,092,602
2015-05-07	162.02	164.27	161.46	163.32	102.86	2,472,687
2015-05-06	165.15	166.25	161.29	162.43	102.29	3,612,606
2015-05-05	165.73	166.42	164.25	165.32	103.33	3,593,620
2015-05-04	166.65	168.40	165.91	166.17	103.86	4,027,978
2015-05-01	165.43	166.20	164.69	165.88	103.68	3,312,052
2015-04-30	165.98	166.47	162.66	163.61	102.26	5,062,913
2015-04-29	165.63	167.28	165.05	166.58	104.12	4,518,381
2015-04-28	163.17	166.86	162.40	166.12	103.83	5,816,654
2015-04-27	163.23	163.80	162.66	163.08	101.93	3,168,575
2015-04-24	162.60	163.19	161.17	162.17	101.36	3,888,439
2015-04-23	157.82	164.20	157.74	162.61	101.64	8,235,607
2015-04-22	157.02	158.56	155.59	157.95	98.722	4,024,789
2015-04-21	158.62	159.88	156.69	156.90	98.065	9,683,592
2015-04-20	154.83	159.17	154.64	158.71	99.199	9,609,204
2015-04-17	154.50	154.60	152.85	153.47	95.922	4,314,432
2015-04-16	155.99	156.63	155.25	155.82	97.390	3,136,947
2015-04-15	155.34	157.56	155.21	156.77	97.987	3,498,756
2015-04-14	155.14	155.44	153.58	155.02	96.895	2,719,287
2015-04-13	155.09	156.65	155.08	155.10	96.943	3,868,911
2015-04-10	155.06	156.01	154.02	155.56	97.229	2,515,703
2015-04-09	154.45	155.19	153.51	155.06	96.919	2,263,490
2015-04-08	154.47	156.22	153.79	154.59	96.626	2,524,323
2015-04-07	154.42	156.49	154.37	154.80	96.758	3,147,975
2015-04-06	152.53	155.50	151.59	154.77	96.740	3,465,682
2015-04-02	152.37	155.25	151.77	153.26	95.790	4,671,578
2015-04-01	153.05	153.42	151.29	152.04	95.032	3,700,791
2015-03-31	153.86	155.05	153.21	153.30	95.820	4,255,368
2015-03-30	154.08	156.26	154.02	155.38	97.116	4,138,018
2015-03-27	153.58	153.69	152.09	153.21	95.761	3,477,923
2015-03-26	152.13	154.02	151.79	153.39	95.874	4,396,024
2015-03-25	155.77	155.77	152.06	152.06	95.044	5,428,930
2015-03-24	157.40	157.50	155.60	155.69	97.313	4,346,145
2015-03-23	155.47	157.94	155.43	157.25	98.286	5,930,127
2015-03-20	153.73	155.69	153.16	155.58	97.241	9,006,417
2015-03-19	152.54	153.71	151.69	152.64	95.408	3,878,559
2015-03-18	149.82	153.49	148.81	152.64	95.408	5,738,827
2015-03-17	149.20	150.24	148.40	149.92	93.707	3,311,943
2015-03-16	148.10	150.05	147.86	150.04	93.779	3,749,638
2015-03-13	150.40	150.46	146.52	147.36	92.107	6,064,120
2015-03-12	149.26	151.60	149.26	150.90	94.316	4,567,346
2015-03-11	151.46	152.00	148.94	149.77	93.611	5,709,890
2015-03-10	152.44	153.05	150.73	150.73	94.214	4,600,968
2015-03-09	151.11	153.92	151.11	153.56	95.982	5,193,874
2015-03-06	153.01	154.20	150.97	151.39	94.626	4,540,174
2015-03-05	152.69	154.26	152.54	153.95	96.226	3,791,660
2015-03-04	153.34	153.36	151.60	152.27	95.176	3,633,635
2015-03-03	153.08	154.50	152.83	153.81	96.137	3,234,401
2015-03-02	154.43	154.63	152.64	153.28	95.808	5,917,862
2015-02-27	153.83	155.01	152.98	154.68	96.680	4,410,037
2015-02-26	156.40	156.78	152.61	153.66	96.041	7,110,772
2015-02-25	157.54	157.56	155.29	155.51	97.199	4,004,559
2015-02-24	155.20	157.59	154.27	157.44	98.405	4,701,626
2015-02-23	156.87	157.03	155.21	155.61	97.259	2,714,434
2015-02-20	156.30	156.97	154.82	156.31	97.701	3,352,982
2015-02-19	154.78	157.11	154.20	156.54	97.844	3,504,380
2015-02-18	154.60	155.19	153.44	154.92	96.829	4,358,385
2015-02-17	152.59	154.17	152.57	153.74	96.095	2,894,508

← NewerPage 49 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.