International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	167.51	169.54	167.31	167.86	101.72	5,267,364
2013-12-03	169.06	170.24	167.77	168.19	101.91	5,864,045
2013-12-02	171.41	171.54	169.18	169.52	102.73	4,561,577
2013-11-29	171.17	172.66	170.97	171.62	104.00	2,870,500
2013-11-27	169.86	172.10	169.85	170.95	103.59	4,596,474
2013-11-26	170.66	170.92	169.36	169.36	102.63	5,756,174
2013-11-25	172.17	172.65	169.85	170.92	103.57	7,162,374
2013-11-22	175.27	176.70	171.85	173.17	104.94	7,610,518
2013-11-21	177.22	177.42	175.19	175.87	106.57	4,459,451
2013-11-20	176.92	177.89	176.37	176.89	107.19	3,646,117
2013-11-19	176.35	177.85	175.89	176.94	107.22	4,577,037
2013-11-18	175.29	176.70	175.05	176.20	106.77	5,344,864
2013-11-15	174.20	175.06	173.04	174.98	106.03	5,179,511
2013-11-14	172.39	174.99	171.60	174.04	105.46	6,322,676
2013-11-13	174.10	175.32	173.45	175.32	106.24	4,711,276
2013-11-12	174.35	175.80	174.09	174.86	105.96	4,258,623
2013-11-11	172.11	175.17	171.97	174.68	105.85	5,222,299
2013-11-08	170.81	172.01	169.40	171.92	104.18	6,275,035
2013-11-07	171.55	173.26	171.55	171.93	104.18	5,221,281
2013-11-06	169.93	171.69	169.81	171.16	103.72	4,560,659
2013-11-05	171.49	171.74	169.74	169.88	102.39	6,103,386
2013-11-04	171.83	172.69	171.30	172.19	103.78	3,484,345
2013-11-01	171.75	172.25	170.86	171.19	103.18	3,644,628
2013-10-31	171.60	173.52	171.01	171.17	103.17	4,318,185
2013-10-30	173.54	174.01	171.80	172.07	103.71	5,275,922
2013-10-29	169.66	174.15	169.54	173.95	104.85	8,909,330
2013-10-28	169.10	169.91	168.30	169.40	102.10	3,712,733
2013-10-25	170.43	171.07	168.36	168.92	101.81	4,844,399
2013-10-24	168.52	169.91	168.35	169.83	102.36	5,534,885
2013-10-23	167.24	168.10	166.58	167.89	101.19	5,416,339
2013-10-22	165.58	167.70	165.20	167.13	100.73	6,980,623
2013-10-21	166.60	166.91	164.89	165.11	99.517	7,098,685
2013-10-18	166.96	167.15	165.48	165.99	100.05	10,552,470
2013-10-17	166.05	169.06	164.83	166.99	100.65	22,368,939
2013-10-16	177.11	178.36	176.70	178.36	107.50	6,717,979
2013-10-15	177.41	177.60	175.96	176.38	106.31	3,367,275
2013-10-14	177.10	178.61	176.15	178.59	107.64	2,663,207
2013-10-11	176.94	177.88	175.86	177.81	107.17	3,232,828
2013-10-10	174.96	176.49	174.18	176.49	106.37	3,659,606
2013-10-09	171.33	173.52	171.07	173.19	104.39	4,424,359
2013-10-08	173.73	173.83	170.70	170.71	102.89	5,579,833
2013-10-07	173.70	175.09	173.70	173.85	104.78	3,968,362
2013-10-04	175.91	176.83	175.35	175.85	105.99	2,864,163
2013-10-03	176.42	176.67	174.80	175.62	105.85	3,212,240
2013-10-02	177.22	177.96	176.14	176.67	106.48	3,618,459
2013-10-01	177.03	178.28	176.37	178.02	107.30	2,682,184
2013-09-30	177.24	178.37	176.07	176.88	106.61	3,978,234
2013-09-27	180.40	180.47	178.09	178.54	107.61	3,907,904
2013-09-26	181.58	183.16	180.96	181.69	109.51	2,093,584
2013-09-25	181.61	182.07	180.05	180.97	109.08	2,654,833
2013-09-24	182.37	182.97	181.16	181.45	109.37	3,085,242
2013-09-23	181.54	183.78	180.84	182.43	109.95	3,340,891
2013-09-20	185.26	185.71	181.50	181.50	109.40	8,531,193
2013-09-19	185.47	186.15	184.56	184.72	111.34	3,178,067
2013-09-18	183.96	186.15	183.39	185.70	111.93	3,841,926
2013-09-17	184.75	185.45	183.23	183.54	110.63	2,931,728
2013-09-16	185.02	186.08	183.97	184.49	111.20	3,907,186
2013-09-13	182.64	184.44	182.44	183.55	110.63	3,710,354
2013-09-12	182.40	182.74	181.34	182.18	109.80	3,354,845
2013-09-11	178.45	182.31	178.44	182.15	109.79	4,963,022

← NewerPage 55 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.