International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	177.48	178.77	177.35	178.08	108.50	4,734,235
2014-03-03	175.11	176.36	174.62	176.00	107.23	3,952,704
2014-02-28	177.07	177.78	175.42	176.87	107.76	4,668,452
2014-02-27	175.59	177.61	175.57	176.96	107.82	3,827,965
2014-02-26	175.69	176.97	175.33	175.81	107.12	3,740,884
2014-02-25	175.29	176.32	174.68	175.01	106.63	3,902,332
2014-02-24	174.62	176.86	174.62	175.22	106.76	4,595,312
2014-02-21	175.99	177.38	174.43	174.59	106.38	5,699,331
2014-02-20	174.76	176.57	174.59	176.00	107.23	4,968,267
2014-02-19	174.55	177.33	174.23	174.75	106.47	4,671,705
2014-02-18	174.97	175.75	174.15	174.98	106.61	4,435,484
2014-02-14	173.13	176.16	172.88	175.45	106.90	4,665,873
2014-02-13	170.23	174.18	169.89	173.69	105.83	4,482,761
2014-02-12	171.47	173.12	171.22	172.16	104.89	3,984,148
2014-02-11	168.88	172.30	168.87	171.64	104.58	4,654,207
2014-02-10	169.04	169.68	168.35	169.20	103.09	3,544,486
2014-02-07	167.77	169.60	167.22	169.30	103.15	4,725,647
2014-02-06	166.17	167.01	166.00	166.84	101.65	4,292,478
2014-02-05	164.47	167.13	164.47	166.43	100.85	4,714,375
2014-02-04	165.75	165.96	164.63	165.09	100.04	4,351,180
2014-02-03	168.13	168.13	164.98	165.15	100.07	7,187,767
2014-01-31	168.21	169.86	167.48	168.76	102.26	5,195,381
2014-01-30	169.23	169.89	168.45	169.41	102.66	4,854,397
2014-01-29	168.09	170.53	168.00	168.49	102.10	4,971,142
2014-01-28	170.07	170.45	168.26	168.92	102.36	5,336,989
2014-01-27	171.55	171.60	169.69	169.92	102.97	5,209,244
2014-01-24	173.12	174.62	171.59	171.59	103.98	6,938,768
2014-01-23	173.30	175.48	172.61	174.54	105.76	6,974,334
2014-01-22	173.15	175.27	171.61	174.08	105.49	13,800,590
2014-01-21	181.70	181.85	178.42	179.98	109.06	11,121,410
2014-01-17	179.61	182.25	179.44	181.57	110.02	7,671,146
2014-01-16	179.12	180.52	178.42	180.30	109.25	4,775,167
2014-01-15	177.49	180.19	177.17	179.32	108.66	4,829,291
2014-01-14	176.76	178.07	175.64	177.58	107.61	4,619,509
2014-01-13	177.91	178.57	175.62	175.90	106.59	5,789,107
2014-01-10	179.87	180.12	177.93	178.86	108.39	4,023,089
2014-01-09	180.55	181.00	178.19	178.98	108.46	4,322,284
2014-01-08	180.84	180.92	178.86	179.54	108.80	4,604,105
2014-01-07	178.03	181.82	178.02	181.20	109.80	5,934,322
2014-01-06	178.76	178.95	176.99	177.66	107.66	4,068,105
2014-01-03	177.50	178.95	176.99	178.27	108.03	4,064,095
2014-01-02	178.82	179.00	176.90	177.21	107.38	4,546,809
2013-12-31	178.13	179.37	177.95	179.16	108.57	3,620,413
2013-12-30	177.01	178.33	176.39	178.05	107.89	3,018,594
2013-12-27	177.51	178.14	176.29	176.78	107.12	3,382,117
2013-12-26	175.33	177.24	175.28	177.04	107.28	3,325,841
2013-12-24	173.80	175.27	173.75	175.01	106.05	1,613,614
2013-12-23	172.93	174.73	172.51	174.06	105.47	4,082,821
2013-12-20	172.04	173.84	171.95	171.95	104.20	7,655,998
2013-12-19	169.90	172.45	169.90	172.14	104.31	5,929,584
2013-12-18	168.54	170.73	167.01	170.69	103.43	5,698,437
2013-12-17	169.41	169.53	167.27	167.88	101.73	5,476,405
2013-12-16	165.45	170.35	164.99	169.88	102.94	7,521,001
2013-12-13	165.74	166.56	164.99	165.05	100.02	4,184,836
2013-12-12	167.21	167.92	165.53	165.60	100.35	5,671,649
2013-12-11	169.06	169.79	167.25	167.34	101.41	4,090,438
2013-12-10	168.97	169.70	168.17	169.18	102.52	4,128,386
2013-12-09	170.01	170.16	168.90	169.50	102.71	3,796,620
2013-12-06	168.78	170.02	168.12	169.70	102.84	4,741,119
2013-12-05	168.25	168.93	167.42	168.19	101.91	4,385,041

← NewerPage 54 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.