International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	178.81	179.24	178.01	178.23	107.43	3,149,830
2013-09-09	175.44	177.17	175.09	176.69	106.49	3,017,439
2013-09-06	176.37	176.70	174.46	174.82	105.37	2,903,717
2013-09-05	175.13	176.71	174.86	175.89	106.02	2,869,883
2013-09-04	175.35	175.93	174.14	174.92	105.43	2,601,909
2013-09-03	175.40	176.06	174.33	175.71	105.91	3,487,469
2013-08-30	174.56	174.79	173.37	174.10	104.93	2,731,141
2013-08-29	173.80	175.46	173.31	174.45	105.15	2,981,180
2013-08-28	174.49	175.24	172.98	173.99	104.87	3,979,196
2013-08-27	175.40	176.23	174.38	174.55	105.20	3,190,642
2013-08-26	176.96	178.62	176.40	176.46	106.36	2,174,908
2013-08-23	177.03	177.41	176.29	177.11	106.75	2,295,092
2013-08-22	177.33	177.90	175.99	176.89	106.62	2,354,836
2013-08-21	176.39	178.20	176.02	176.57	106.43	3,551,207
2013-08-20	176.10	177.31	174.96	176.29	106.25	3,122,098
2013-08-19	176.99	178.14	175.73	175.97	106.06	3,251,127
2013-08-16	177.22	178.10	177.03	177.03	106.70	3,427,964
2013-08-15	177.88	178.62	177.14	177.46	106.96	3,692,360
2013-08-14	180.12	180.46	178.90	179.12	107.96	2,899,115
2013-08-13	181.04	181.47	179.15	179.97	108.47	3,542,932
2013-08-12	178.59	181.06	178.51	180.61	108.86	3,026,839
2013-08-09	179.57	180.68	178.62	179.40	108.13	3,250,000
2013-08-08	180.96	181.36	178.42	179.50	108.19	4,547,756
2013-08-07	181.10	181.41	179.62	180.11	108.56	3,901,716
2013-08-06	183.64	183.88	181.74	182.43	109.41	5,939,557
2013-08-05	186.41	187.10	185.64	186.73	111.99	2,492,663
2013-08-02	186.73	186.73	184.56	186.41	111.80	3,873,908
2013-08-01	187.83	188.33	186.65	187.03	112.17	2,877,770
2013-07-31	185.77	188.08	185.77	186.30	111.73	3,809,982
2013-07-30	188.16	188.96	187.03	187.22	112.28	2,663,216
2013-07-29	188.00	188.35	186.76	187.41	112.40	2,113,754
2013-07-26	187.78	188.52	186.26	188.50	113.05	2,485,006
2013-07-25	187.50	188.96	186.89	188.38	112.98	3,014,255
2013-07-24	187.16	188.45	187.08	187.79	112.63	2,958,239
2013-07-23	185.50	187.62	185.40	186.24	111.69	2,864,114
2013-07-22	184.73	187.01	184.61	185.39	111.18	3,399,461
2013-07-19	189.04	189.11	184.58	184.86	110.87	6,998,591
2013-07-18	189.38	191.93	187.20	189.11	113.42	8,394,310
2013-07-17	185.99	186.15	184.38	185.83	111.45	6,868,411
2013-07-16	185.34	185.86	184.05	185.16	111.05	3,747,394
2013-07-15	183.79	186.15	183.09	185.30	111.13	5,678,238
2013-07-12	184.41	185.02	183.00	183.46	110.03	4,495,892
2013-07-11	185.09	185.41	183.97	184.16	110.44	4,179,123
2013-07-10	182.92	184.76	182.70	183.63	110.13	3,891,960
2013-07-09	183.28	184.16	182.23	182.72	109.59	5,204,685
2013-07-08	186.83	187.00	185.88	186.24	111.69	2,948,458
2013-07-05	185.77	186.41	183.73	186.19	111.66	2,407,971
2013-07-03	182.42	185.51	181.97	184.59	110.70	1,878,313
2013-07-02	182.23	184.57	181.73	182.91	109.70	3,657,855
2013-07-01	183.53	185.11	182.55	182.70	109.57	4,442,422
2013-06-28	183.13	184.02	179.96	182.54	109.48	10,056,860
2013-06-27	187.26	188.07	186.53	186.88	112.08	3,519,332
2013-06-26	187.18	187.43	185.78	186.12	111.62	3,320,202
2013-06-25	186.55	186.82	184.49	186.24	111.69	3,848,021
2013-06-24	185.29	186.17	182.76	184.86	110.87	4,356,153
2013-06-21	189.60	189.62	184.86	186.70	111.97	8,919,218
2013-06-20	191.67	192.66	188.43	188.50	113.05	4,516,329
2013-06-19	195.27	195.84	192.88	192.89	115.68	2,846,204
2013-06-18	193.92	196.85	193.77	195.68	117.36	3,278,151
2013-06-17	194.32	195.97	193.47	193.94	116.31	3,220,009

← NewerPage 56 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.