International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	182.22	183.28	181.76	181.87	112.12	1,940,434
2014-08-21	182.34	183.46	181.96	182.66	112.60	2,497,985
2014-08-20	181.35	181.85	180.76	181.58	111.94	2,177,702
2014-08-19	181.52	181.72	180.87	181.55	111.92	2,040,117
2014-08-18	179.67	181.30	179.34	180.87	111.50	2,420,398
2014-08-15	179.43	180.41	178.42	178.98	110.33	2,815,822
2014-08-14	179.16	179.73	178.55	179.46	110.63	1,929,581
2014-08-13	179.57	180.03	178.97	179.52	110.67	1,797,016
2014-08-12	179.05	180.23	178.43	178.94	110.31	1,858,635
2014-08-11	179.39	179.91	177.93	179.06	110.39	2,527,208
2014-08-08	176.13	178.30	175.35	178.26	109.89	2,781,936
2014-08-07	178.27	178.31	175.35	176.04	108.52	2,708,935
2014-08-06	177.05	178.50	176.17	177.63	109.50	3,847,046
2014-08-05	180.29	180.71	178.08	178.71	109.52	3,307,945
2014-08-04	180.86	181.43	180.14	181.14	111.01	2,125,935
2014-08-01	181.96	182.91	180.39	180.67	110.72	5,181,080
2014-07-31	184.19	185.58	182.95	183.08	112.20	4,208,005
2014-07-30	186.45	187.20	184.25	185.30	113.56	3,945,601
2014-07-29	186.54	187.11	185.82	185.85	113.89	3,264,409
2014-07-28	185.59	187.59	184.97	187.00	114.60	3,242,443
2014-07-25	186.54	187.12	185.10	185.68	113.79	3,376,455
2014-07-24	185.25	186.85	185.06	186.49	114.29	3,612,656
2014-07-23	185.41	186.16	184.89	184.95	113.34	3,584,465
2014-07-22	183.00	185.99	182.97	185.39	113.61	4,853,041
2014-07-21	182.72	183.10	180.76	182.29	111.72	4,154,740
2014-07-18	183.35	184.77	181.48	183.87	112.68	8,169,325
2014-07-17	183.74	187.16	183.39	183.86	112.68	8,872,269
2014-07-16	183.62	184.69	182.21	183.74	112.60	7,815,648
2014-07-15	181.04	181.56	179.77	180.04	110.33	4,873,452
2014-07-14	180.10	181.90	180.08	181.35	111.14	4,502,202
2014-07-11	179.31	179.91	178.33	179.57	110.05	2,403,840
2014-07-10	178.08	179.62	177.86	179.28	109.87	3,177,816
2014-07-09	179.27	180.43	178.51	179.97	110.29	3,309,559
2014-07-08	179.24	179.65	178.01	178.83	109.59	3,135,115
2014-07-07	179.20	179.83	179.04	179.61	110.07	2,958,947
2014-07-03	179.94	180.34	178.95	180.08	110.36	2,422,363
2014-07-02	177.99	180.52	177.82	179.94	110.28	5,097,199
2014-07-01	173.55	178.87	173.55	177.99	109.08	6,644,363
2014-06-30	173.20	173.77	172.18	173.14	106.11	4,228,836
2014-06-27	171.71	174.28	171.60	173.56	106.37	4,575,680
2014-06-26	172.76	173.24	171.23	172.28	105.58	3,258,470
2014-06-25	172.17	172.86	171.99	172.62	105.79	2,763,020
2014-06-24	173.36	174.80	172.55	172.77	105.88	3,875,453
2014-06-23	173.76	174.08	172.88	173.97	106.62	3,231,699
2014-06-20	174.40	174.48	173.27	173.41	106.27	10,686,830
2014-06-19	175.86	176.20	174.18	174.62	107.02	3,551,276
2014-06-18	173.88	175.38	173.64	175.37	107.47	3,935,653
2014-06-17	173.74	174.61	173.42	174.09	106.69	2,460,857
2014-06-16	174.22	174.52	173.11	174.17	106.74	3,556,218
2014-06-13	173.84	174.80	173.38	174.37	106.86	2,778,984
2014-06-12	174.30	174.37	172.80	173.09	106.08	4,425,491
2014-06-11	175.38	175.94	173.85	174.08	106.68	4,065,310
2014-06-10	177.85	177.87	175.58	176.03	107.88	4,157,062
2014-06-09	177.87	179.23	177.62	177.87	109.01	2,728,403
2014-06-06	178.11	179.24	177.57	178.01	109.09	3,296,900
2014-06-05	176.38	177.75	175.67	177.64	108.87	2,861,974
2014-06-04	176.43	177.14	175.94	176.24	108.00	2,376,981
2014-06-03	177.23	177.43	175.86	176.10	107.92	2,517,123
2014-06-02	176.48	177.93	176.39	177.36	108.70	3,204,034
2014-05-30	175.16	176.29	174.31	176.09	107.92	4,620,207

← NewerPage 52 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.