International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	205.13	206.14	204.69	205.42	122.62	3,020,648
2013-03-19	204.53	205.47	202.33	203.87	121.70	3,198,877
2013-03-18	203.35	204.88	203.11	203.65	121.57	3,006,125
2013-03-15	205.72	206.22	203.84	205.28	122.54	7,937,244
2013-03-14	202.64	206.18	202.64	206.12	123.04	5,506,969
2013-03-13	200.78	202.84	200.36	202.55	120.91	3,357,146
2013-03-12	200.01	201.28	199.72	201.11	120.05	3,592,096
2013-03-11	200.62	200.78	199.67	200.66	119.78	3,049,701
2013-03-08	200.44	201.29	200.04	200.95	119.95	3,700,986
2013-03-07	198.95	200.20	198.90	200.03	119.41	3,884,317
2013-03-06	197.75	199.14	197.39	199.04	118.81	3,594,899
2013-03-05	196.63	198.39	196.47	197.27	117.76	3,807,706
2013-03-04	193.51	195.99	193.47	195.99	116.99	3,693,365
2013-03-01	191.65	193.84	190.42	193.81	115.69	3,309,434
2013-02-28	193.12	194.02	191.79	191.83	114.51	4,689,998
2013-02-27	189.97	193.66	189.70	193.26	115.36	4,185,545
2013-02-26	189.72	190.94	188.97	190.21	113.54	3,391,562
2013-02-25	192.63	193.41	188.65	188.65	112.61	3,847,976
2013-02-22	190.30	192.07	189.92	192.07	114.66	3,107,976
2013-02-21	189.72	190.14	189.23	189.44	113.08	3,923,051
2013-02-20	191.63	192.68	189.94	190.37	113.64	3,715,411
2013-02-19	191.61	192.84	191.24	191.34	114.22	2,998,317
2013-02-15	191.01	192.23	190.86	191.97	114.59	3,627,887
2013-02-14	190.77	191.34	190.33	190.70	113.83	3,294,126
2013-02-13	191.65	191.94	190.62	191.12	114.09	2,169,757
2013-02-12	191.04	191.73	190.10	191.07	114.06	2,461,779
2013-02-11	191.97	192.90	190.79	191.19	114.13	2,944,651
2013-02-08	191.00	193.03	190.73	192.64	114.99	2,893,254
2013-02-07	191.63	191.90	189.77	190.78	113.89	3,076,793
2013-02-06	191.41	192.27	190.61	192.01	114.62	3,624,203
2013-02-05	195.15	195.57	193.43	193.70	115.14	3,636,837
2013-02-04	195.03	195.83	194.44	194.65	115.71	3,188,819
2013-02-01	195.47	196.14	194.70	195.98	116.50	3,371,154
2013-01-31	194.20	195.30	193.86	193.97	115.30	3,091,506
2013-01-30	194.56	195.69	194.08	194.40	115.55	2,998,524
2013-01-29	195.18	196.51	194.51	194.76	115.77	3,617,743
2013-01-28	195.67	196.97	195.13	195.74	116.36	2,823,715
2013-01-25	195.28	195.98	194.98	195.78	116.38	3,359,187
2013-01-24	194.77	195.87	193.97	195.25	116.07	4,447,452
2013-01-23	194.38	199.23	194.24	195.54	116.24	12,531,800
2013-01-22	185.65	187.29	185.31	187.29	111.33	7,172,283
2013-01-18	185.33	186.26	185.11	185.75	110.42	4,560,073
2013-01-17	185.16	185.74	184.58	184.97	109.95	3,893,754
2013-01-16	183.39	184.52	182.77	183.96	109.35	2,963,020
2013-01-15	182.73	184.09	181.85	183.87	109.30	4,172,034
2013-01-14	184.17	184.61	183.15	183.98	109.37	4,174,712
2013-01-11	185.45	186.26	184.25	185.73	110.41	3,880,667
2013-01-10	184.01	184.31	182.70	184.23	109.51	3,608,049
2013-01-09	184.81	184.81	183.06	183.70	109.20	3,212,230
2013-01-08	184.27	184.63	183.01	184.22	109.51	3,028,071
2013-01-07	184.73	185.09	183.72	184.48	109.66	2,862,276
2013-01-04	185.48	185.74	184.14	185.29	110.14	3,380,159
2013-01-03	186.90	187.49	185.72	186.51	110.87	3,645,161
2013-01-02	185.39	187.55	185.11	187.55	111.48	4,234,226
2012-12-31	180.75	183.09	180.37	182.96	108.76	4,685,773
2012-12-28	182.54	183.60	181.32	181.32	107.78	3,539,396
2012-12-27	182.94	184.61	182.15	184.07	109.42	3,967,531
2012-12-26	183.59	184.85	182.39	183.34	108.99	2,776,550
2012-12-24	184.39	185.14	183.41	183.77	109.24	1,631,202
2012-12-21	184.44	185.78	182.98	184.75	109.82	8,226,623

← NewerPage 58 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.