International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	194.82	195.57	192.76	193.13	115.83	2,804,859
2013-06-13	192.00	195.24	191.36	194.63	116.73	2,899,698
2013-06-12	195.42	196.03	191.52	192.18	115.26	3,409,855
2013-06-11	194.06	196.72	193.43	194.83	116.85	2,814,520
2013-06-10	197.69	197.70	195.71	195.83	117.44	2,652,420
2013-06-07	195.67	197.10	194.96	197.10	118.21	2,953,540
2013-06-06	193.90	195.04	192.44	194.66	116.75	3,679,532
2013-06-05	195.96	197.04	193.33	193.65	116.14	4,215,365
2013-06-04	199.25	199.63	195.89	196.95	118.11	3,598,659
2013-06-03	198.91	200.63	198.03	199.58	119.70	3,323,648
2013-05-31	199.24	202.48	198.69	198.69	119.16	4,950,406
2013-05-30	197.69	201.53	197.69	199.97	119.93	4,400,197
2013-05-29	196.97	199.08	196.80	198.60	119.11	3,439,413
2013-05-28	198.14	199.24	197.87	198.46	119.03	4,011,700
2013-05-24	195.51	197.17	195.25	196.50	117.85	3,295,737
2013-05-23	196.27	199.26	195.93	196.92	118.10	5,180,440
2013-05-22	199.15	200.73	196.88	197.71	118.57	5,187,131
2013-05-21	197.95	200.09	197.72	199.30	119.52	2,982,927
2013-05-20	198.69	199.77	198.12	198.29	118.92	3,614,453
2013-05-17	196.05	200.11	195.80	199.09	119.40	5,704,295
2013-05-16	194.85	197.33	194.85	195.51	117.26	4,506,972
2013-05-15	193.18	194.55	192.98	194.20	116.47	4,030,080
2013-05-14	193.03	194.54	193.02	194.10	116.41	3,701,203
2013-05-13	195.03	195.30	193.15	193.39	115.98	3,651,831
2013-05-10	194.25	195.36	193.73	195.30	117.13	3,279,558
2013-05-09	195.51	195.81	193.63	194.13	116.42	3,542,923
2013-05-08	193.84	195.67	193.43	195.64	117.33	3,602,292
2013-05-07	193.72	194.60	192.61	194.50	116.10	3,450,976
2013-05-06	194.65	194.84	192.48	193.69	115.62	4,827,188
2013-05-03	194.80	196.11	194.61	195.34	116.61	4,494,744
2013-05-02	191.15	193.35	190.79	193.32	115.40	3,946,539
2013-05-01	192.82	193.11	190.27	190.68	113.82	4,899,267
2013-04-30	190.20	193.51	188.50	193.46	115.48	7,540,835
2013-04-29	186.05	190.73	185.92	190.22	113.55	5,937,395
2013-04-26	185.45	185.98	184.59	185.60	110.79	3,490,234
2013-04-25	184.05	186.42	183.70	185.25	110.58	4,651,956
2013-04-24	183.54	183.87	182.52	183.11	109.31	3,694,008
2013-04-23	180.78	183.92	180.15	183.02	109.25	6,301,279
2013-04-22	182.58	182.80	179.27	179.41	107.10	9,847,065
2013-04-19	186.96	187.69	181.25	181.48	108.33	18,848,881
2013-04-18	200.69	200.82	196.91	197.86	118.11	6,501,970
2013-04-17	201.09	201.63	200.11	200.27	119.55	3,269,874
2013-04-16	201.39	202.49	199.82	202.49	120.88	2,860,054
2013-04-15	201.00	202.20	199.88	199.88	119.31	4,218,575
2013-04-12	201.34	202.01	200.37	201.90	120.52	3,165,897
2013-04-11	202.02	203.54	201.40	203.37	121.40	3,655,566
2013-04-10	202.36	202.98	201.03	202.49	120.88	3,524,112
2013-04-09	200.16	200.58	199.26	199.84	119.29	2,577,249
2013-04-08	199.70	199.93	198.03	199.93	119.35	2,351,166
2013-04-05	199.72	200.43	197.09	200.02	119.40	4,148,177
2013-04-04	203.23	203.38	200.62	201.84	120.48	3,709,490
2013-04-03	204.71	205.26	203.09	203.13	121.25	3,128,818
2013-04-02	203.37	205.08	202.08	204.75	122.22	3,117,150
2013-04-01	203.26	203.93	201.78	202.86	121.09	2,144,926
2013-03-28	200.42	203.87	200.33	203.74	121.62	3,752,999
2013-03-27	201.50	202.65	200.68	201.43	120.24	3,223,381
2013-03-26	202.28	202.98	202.02	202.84	121.08	2,300,240
2013-03-25	203.01	203.27	200.63	201.29	120.16	3,242,463
2013-03-22	202.70	203.61	202.13	202.57	120.92	3,031,457
2013-03-21	203.41	203.45	200.69	202.74	121.02	5,830,566

← NewerPage 57 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.