International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	175.41	175.54	174.16	175.52	107.57	2,759,978
2014-05-28	176.21	176.59	174.74	174.87	107.17	3,724,124
2014-05-27	176.51	177.33	175.68	176.50	108.16	4,794,501
2014-05-23	177.51	177.79	177.00	177.60	108.84	2,563,424
2014-05-22	178.09	178.09	176.73	177.35	108.69	2,218,149
2014-05-21	177.52	178.77	176.66	178.03	109.11	2,988,348
2014-05-20	177.90	178.33	176.42	176.60	108.23	3,032,896
2014-05-19	178.24	178.74	177.70	178.62	109.46	3,270,670
2014-05-16	177.92	179.01	177.59	178.67	109.50	3,949,644
2014-05-15	180.59	180.60	177.83	178.10	109.15	4,202,556
2014-05-14	183.31	183.38	179.73	180.26	110.47	5,255,970
2014-05-13	184.15	184.38	183.16	183.57	112.50	2,226,997
2014-05-12	182.55	184.37	182.38	183.94	112.72	3,778,611
2014-05-09	180.51	182.04	179.92	181.56	111.27	2,261,739
2014-05-08	180.68	182.03	179.79	180.44	110.58	2,431,945
2014-05-07	180.85	181.77	178.55	180.81	110.81	3,821,023
2014-05-06	182.37	182.39	180.76	181.51	110.59	3,188,706
2014-05-05	182.48	182.90	181.29	182.68	111.31	2,222,168
2014-05-02	185.06	185.15	182.68	182.86	111.41	3,052,953
2014-05-01	187.51	187.92	184.49	184.85	112.63	3,675,823
2014-04-30	185.66	188.03	185.64	187.66	114.34	4,211,284
2014-04-29	184.91	187.15	184.74	186.36	113.55	4,626,352
2014-04-28	182.57	185.29	182.04	184.48	112.40	5,638,334
2014-04-25	182.00	182.12	180.63	181.13	110.36	3,871,407
2014-04-24	183.60	183.60	181.51	181.69	110.70	4,407,352
2014-04-23	183.19	183.78	181.59	183.13	111.58	4,736,919
2014-04-22	183.40	184.35	182.63	183.53	111.83	3,878,619
2014-04-21	181.29	184.16	181.23	183.65	111.90	5,425,283
2014-04-17	178.85	182.15	178.63	181.49	110.58	11,255,490
2014-04-16	189.17	189.80	186.26	187.59	114.30	8,527,295
2014-04-15	187.19	188.56	186.66	188.19	114.66	5,353,177
2014-04-14	187.44	189.35	187.10	188.90	115.10	5,433,621
2014-04-11	186.30	188.17	185.56	186.44	113.60	4,835,214
2014-04-10	187.27	190.28	186.89	186.91	113.88	8,425,601
2014-04-09	185.19	188.17	184.92	187.82	114.44	5,485,124
2014-04-08	185.20	185.46	184.05	184.62	112.49	5,125,001
2014-04-07	183.12	186.55	182.98	185.80	113.21	6,747,080
2014-04-04	184.46	185.27	182.70	183.17	111.60	6,090,863
2014-04-03	184.54	184.71	183.73	184.05	112.14	4,091,060
2014-04-02	185.53	185.78	183.86	184.87	112.64	4,924,133
2014-04-01	184.46	186.38	184.14	185.78	113.19	5,395,346
2014-03-31	183.05	185.08	182.82	183.86	112.02	8,537,746
2014-03-28	181.42	183.98	180.63	181.91	110.84	5,194,443
2014-03-27	183.31	184.03	180.83	181.32	110.48	6,767,653
2014-03-26	186.24	186.86	183.35	183.98	112.10	6,851,772
2014-03-25	180.30	186.63	180.24	186.30	113.51	10,912,700
2014-03-24	179.03	180.95	178.97	179.81	109.56	5,738,492
2014-03-21	180.05	180.24	178.04	178.30	108.64	12,535,280
2014-03-20	176.20	179.82	175.91	179.48	109.35	5,062,629
2014-03-19	177.28	178.33	175.27	176.43	107.50	4,323,930
2014-03-18	177.65	179.48	177.22	178.43	108.72	3,961,319
2014-03-17	174.47	177.99	174.47	177.48	108.14	4,938,754
2014-03-14	175.65	176.03	174.04	174.04	106.04	5,490,326
2014-03-13	178.05	178.62	175.47	175.65	107.02	4,913,208
2014-03-12	177.67	179.05	177.56	177.87	108.37	4,833,158
2014-03-11	179.01	180.00	177.70	178.39	108.69	4,229,679
2014-03-10	179.14	179.92	177.52	178.03	108.47	4,594,054
2014-03-07	179.91	180.45	178.79	179.27	109.22	4,117,826
2014-03-06	178.97	179.94	178.52	179.23	109.20	3,817,529
2014-03-05	178.20	179.52	178.04	178.75	108.91	3,487,359

← NewerPage 53 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.