International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 309.68 | 310.00 | 302.63 | 306.38 | 298.62 | 5,070,773 |
| 2025-11-06 | 306.75 | 315.44 | 301.09 | 312.42 | 304.50 | 6,818,521 |
| 2025-11-05 | 301.38 | 307.20 | 299.71 | 306.77 | 299.00 | 4,650,368 |
| 2025-11-04 | 300.00 | 303.17 | 296.00 | 300.85 | 293.23 | 5,677,330 |
| 2025-11-03 | 308.00 | 312.14 | 304.23 | 304.73 | 297.01 | 4,957,958 |
| 2025-10-31 | 312.00 | 313.50 | 301.63 | 307.41 | 299.62 | 7,697,499 |
| 2025-10-30 | 306.65 | 313.75 | 305.02 | 310.06 | 302.20 | 4,694,275 |
| 2025-10-29 | 312.79 | 314.33 | 307.52 | 308.21 | 300.40 | 4,135,948 |
| 2025-10-28 | 312.60 | 319.35 | 311.41 | 312.57 | 304.65 | 6,044,770 |
| 2025-10-27 | 307.80 | 313.50 | 302.88 | 313.09 | 305.16 | 9,868,151 |
| 2025-10-24 | 283.77 | 310.75 | 282.21 | 307.46 | 299.67 | 16,914,240 |
| 2025-10-23 | 264.95 | 285.58 | 263.56 | 285.00 | 277.78 | 16,676,391 |
| 2025-10-22 | 281.99 | 289.17 | 281.35 | 287.51 | 280.23 | 10,538,480 |
← NewerPage 5 of 5 · 253 trading days
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.
