International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	156.80	157.57	156.38	156.80	97.323	4,798,933
2014-11-14	154.83	157.11	154.44	156.80	97.323	4,978,415
2014-11-13	154.74	155.50	154.55	155.49	96.510	3,239,726
2014-11-12	155.00	155.69	154.51	154.66	95.995	3,378,229
2014-11-11	156.36	156.55	155.31	155.98	96.813	3,535,694
2014-11-10	154.64	157.10	154.36	156.16	96.925	4,958,236
2014-11-07	154.18	154.93	153.64	154.80	96.084	3,494,803
2014-11-06	154.05	154.29	152.87	154.22	95.722	4,067,641
2014-11-05	155.82	156.21	154.32	154.56	95.283	4,104,747
2014-11-04	156.97	156.99	154.97	155.36	95.772	4,247,079
2014-11-03	156.89	157.16	156.05	156.99	96.779	4,690,274
2014-10-31	158.06	158.17	156.28	157.03	96.802	5,818,375
2014-10-30	156.17	157.24	155.71	156.98	96.773	3,895,979
2014-10-29	156.96	157.23	155.46	156.13	96.249	4,741,689
2014-10-28	154.74	156.26	154.55	156.26	96.331	7,896,863
2014-10-27	154.74	155.61	154.56	154.61	95.313	4,989,437
2014-10-24	154.81	155.16	154.21	154.81	95.436	6,652,379
2014-10-23	154.85	155.53	154.30	154.91	95.495	7,600,270
2014-10-22	155.13	157.99	153.88	154.54	95.266	11,091,420
2014-10-21	158.94	159.21	154.43	155.91	96.114	20,953,609
2014-10-20	159.36	162.69	159.22	161.52	99.570	23,416,510
2014-10-17	173.11	174.64	172.14	173.89	107.20	4,354,442
2014-10-16	171.74	173.34	170.68	171.78	105.89	5,578,683
2014-10-15	174.28	175.55	170.73	173.60	107.02	6,897,656
2014-10-14	176.60	177.39	175.36	175.56	108.23	3,924,974
2014-10-13	177.17	178.28	175.20	175.29	108.06	3,599,924
2014-10-10	177.53	179.32	176.80	177.59	109.48	5,090,345
2014-10-09	180.64	181.00	177.75	178.06	109.77	2,625,609
2014-10-08	177.63	181.10	177.29	180.87	111.50	2,985,329
2014-10-07	179.35	179.69	177.22	177.38	109.35	2,994,065
2014-10-06	181.19	182.33	180.25	180.56	111.31	2,100,191
2014-10-03	179.68	180.88	179.15	180.21	111.09	3,071,521
2014-10-02	179.25	179.36	177.89	178.53	110.06	2,283,619
2014-10-01	181.40	181.86	178.42	178.78	110.21	3,723,192
2014-09-30	181.14	182.29	180.67	181.32	111.78	2,932,556
2014-09-29	180.06	181.44	179.69	181.14	111.66	2,344,723
2014-09-26	180.46	181.80	180.15	181.54	111.91	2,494,024
2014-09-25	183.44	183.87	180.50	180.54	111.29	4,158,816
2014-09-24	182.44	183.82	181.37	183.69	113.24	3,082,594
2014-09-23	184.11	184.41	182.93	183.03	112.83	3,301,797
2014-09-22	185.03	185.44	183.99	184.45	113.71	3,317,962
2014-09-19	185.82	186.26	184.53	185.30	114.23	8,854,514
2014-09-18	184.15	185.43	184.07	185.06	114.08	2,963,446
2014-09-17	184.56	184.96	183.68	184.16	113.53	3,214,117
2014-09-16	182.68	184.89	182.26	184.31	113.62	2,561,528
2014-09-15	182.84	183.86	182.04	183.21	112.94	2,457,803
2014-09-12	182.89	183.01	182.03	182.70	112.63	2,900,967
2014-09-11	182.51	184.14	181.60	183.12	112.89	2,299,390
2014-09-10	181.60	183.53	181.58	182.95	112.78	2,765,324
2014-09-09	181.81	182.19	181.27	181.47	111.87	2,403,631
2014-09-08	182.20	182.63	181.01	181.61	111.96	2,525,626
2014-09-05	181.99	183.15	181.57	182.63	112.58	2,261,215
2014-09-04	183.10	184.05	181.54	182.13	112.28	2,868,754
2014-09-03	183.76	184.30	183.26	183.34	113.02	1,824,378
2014-09-02	184.04	184.32	182.37	182.97	112.79	2,679,659
2014-08-29	183.66	184.11	182.57	183.68	113.23	2,911,097
2014-08-28	182.89	183.68	182.11	183.39	113.05	1,503,582
2014-08-27	184.38	185.43	182.97	183.63	113.20	2,190,285
2014-08-26	182.46	184.85	182.46	184.34	113.64	3,175,399
2014-08-25	182.81	183.21	182.16	182.59	112.56	1,726,100

← NewerPage 51 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.