International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-02-13 | 151.66 | 153.59 | 151.53 | 153.21 | 95.761 | 3,706,919 |
| 2015-02-12 | 151.60 | 152.35 | 151.00 | 151.41 | 94.638 | 3,333,063 |
| 2015-02-11 | 150.69 | 151.96 | 150.12 | 151.11 | 94.447 | 3,626,658 |
| 2015-02-10 | 149.71 | 151.45 | 148.13 | 151.45 | 94.662 | 4,440,614 |
| 2015-02-09 | 149.01 | 150.44 | 148.43 | 148.77 | 92.985 | 3,057,726 |
| 2015-02-06 | 150.29 | 150.99 | 149.23 | 149.69 | 93.564 | 3,256,452 |
| 2015-02-05 | 150.24 | 151.48 | 150.10 | 150.83 | 93.617 | 5,253,637 |
| 2015-02-04 | 150.16 | 151.59 | 149.67 | 149.92 | 93.054 | 3,678,459 |
| 2015-02-03 | 147.81 | 151.49 | 147.81 | 151.36 | 93.949 | 5,539,406 |
| 2015-02-02 | 147.10 | 147.73 | 144.72 | 147.73 | 91.691 | 4,712,247 |
| 2015-01-30 | 147.01 | 148.28 | 146.18 | 146.44 | 90.890 | 6,563,570 |
| 2015-01-29 | 144.59 | 148.60 | 142.82 | 148.51 | 92.177 | 8,320,847 |
| 2015-01-28 | 147.10 | 147.60 | 144.76 | 144.76 | 89.847 | 4,495,933 |
| 2015-01-27 | 147.99 | 148.14 | 145.75 | 146.78 | 91.104 | 5,659,568 |
| 2015-01-26 | 151.16 | 152.31 | 148.79 | 149.35 | 92.698 | 7,888,143 |
| 2015-01-23 | 148.08 | 150.53 | 147.95 | 148.88 | 92.408 | 4,834,847 |
| 2015-01-22 | 145.13 | 148.74 | 144.96 | 148.42 | 92.123 | 6,120,113 |
| 2015-01-21 | 146.17 | 147.57 | 144.30 | 145.27 | 90.167 | 11,897,120 |
| 2015-01-20 | 149.67 | 150.28 | 147.12 | 149.91 | 93.048 | 8,392,773 |
| 2015-01-16 | 146.92 | 150.56 | 146.92 | 150.09 | 93.161 | 5,756,041 |
| 2015-01-15 | 149.66 | 149.93 | 147.25 | 147.64 | 91.637 | 4,251,723 |
| 2015-01-14 | 147.92 | 149.47 | 146.85 | 148.81 | 92.366 | 4,690,294 |
| 2015-01-13 | 150.21 | 152.80 | 148.70 | 149.78 | 92.965 | 4,377,510 |
| 2015-01-12 | 151.87 | 152.11 | 148.78 | 149.43 | 92.746 | 4,187,638 |
| 2015-01-09 | 151.32 | 153.15 | 150.20 | 151.98 | 94.329 | 4,488,347 |
| 2015-01-08 | 149.23 | 151.91 | 148.58 | 151.32 | 93.920 | 4,241,113 |
| 2015-01-07 | 150.15 | 150.15 | 147.12 | 148.10 | 91.922 | 4,701,839 |
| 2015-01-06 | 152.51 | 152.79 | 148.21 | 149.07 | 92.527 | 6,146,712 |
| 2015-01-05 | 154.04 | 154.04 | 152.05 | 152.36 | 94.566 | 4,880,389 |
| 2015-01-02 | 154.08 | 155.99 | 153.78 | 154.79 | 96.078 | 5,525,466 |
| 2014-12-31 | 153.22 | 154.26 | 153.19 | 153.25 | 95.117 | 4,011,909 |
| 2014-12-30 | 152.85 | 153.61 | 152.63 | 152.87 | 94.886 | 2,829,904 |
| 2014-12-29 | 154.74 | 155.06 | 152.30 | 153.31 | 95.159 | 3,331,833 |
| 2014-12-26 | 154.99 | 155.78 | 154.75 | 155.06 | 96.244 | 1,912,310 |
| 2014-12-24 | 155.58 | 155.68 | 154.36 | 154.56 | 95.935 | 1,869,977 |
| 2014-12-23 | 154.96 | 155.60 | 154.36 | 154.97 | 96.184 | 4,044,220 |
| 2014-12-22 | 151.23 | 154.65 | 151.23 | 154.20 | 95.710 | 4,682,509 |
| 2014-12-19 | 150.43 | 153.22 | 150.43 | 151.40 | 93.973 | 8,864,850 |
| 2014-12-18 | 146.69 | 150.61 | 146.43 | 150.61 | 93.481 | 7,302,356 |
| 2014-12-17 | 144.73 | 146.43 | 144.33 | 145.12 | 90.072 | 5,139,465 |
| 2014-12-16 | 145.21 | 147.95 | 143.75 | 144.62 | 89.764 | 6,782,593 |
| 2014-12-15 | 148.94 | 149.71 | 145.99 | 146.20 | 90.742 | 6,500,311 |
| 2014-12-12 | 153.07 | 153.30 | 148.37 | 148.41 | 92.117 | 8,611,748 |
| 2014-12-11 | 153.61 | 155.62 | 153.32 | 153.85 | 95.491 | 3,989,571 |
| 2014-12-10 | 155.70 | 156.01 | 152.85 | 153.31 | 95.159 | 4,082,384 |
| 2014-12-09 | 153.63 | 155.71 | 153.59 | 155.68 | 96.629 | 3,865,905 |
| 2014-12-08 | 155.97 | 155.97 | 154.30 | 154.60 | 95.959 | 2,851,383 |
| 2014-12-05 | 156.27 | 157.12 | 155.61 | 155.95 | 96.795 | 3,013,500 |
| 2014-12-04 | 156.66 | 157.12 | 155.70 | 156.69 | 97.257 | 3,862,916 |
| 2014-12-03 | 155.19 | 157.14 | 154.74 | 157.14 | 97.536 | 6,434,994 |
| 2014-12-02 | 155.19 | 155.43 | 154.39 | 155.38 | 96.439 | 3,465,747 |
| 2014-12-01 | 154.39 | 155.99 | 154.12 | 154.30 | 95.769 | 4,168,384 |
| 2014-11-28 | 155.45 | 156.05 | 154.20 | 154.90 | 96.143 | 2,405,512 |
| 2014-11-26 | 154.67 | 154.83 | 153.79 | 154.69 | 96.012 | 3,967,223 |
| 2014-11-25 | 155.36 | 156.17 | 154.32 | 154.51 | 95.900 | 4,062,378 |
| 2014-11-24 | 154.30 | 156.51 | 153.84 | 154.88 | 96.131 | 6,619,032 |
| 2014-11-21 | 154.57 | 154.69 | 153.54 | 153.71 | 95.402 | 4,076,875 |
| 2014-11-20 | 153.73 | 154.26 | 152.64 | 153.44 | 95.236 | 4,183,102 |
| 2014-11-19 | 154.78 | 154.83 | 153.74 | 154.19 | 95.704 | 3,802,631 |
| 2014-11-18 | 157.34 | 157.36 | 154.63 | 154.63 | 95.977 | 5,412,495 |
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.
