International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	185.75	186.21	184.50	186.04	110.59	4,184,552
2012-12-19	186.70	187.64	186.26	186.33	110.76	4,270,591
2012-12-18	185.16	187.14	185.15	186.92	111.11	4,125,879
2012-12-17	183.16	185.22	183.16	184.94	109.93	3,792,450
2012-12-14	183.10	184.73	182.68	183.16	108.88	3,826,833
2012-12-13	183.56	184.39	182.79	183.38	109.01	3,623,185
2012-12-12	185.87	186.02	183.83	184.30	109.55	4,241,964
2012-12-11	184.52	186.07	184.49	185.49	110.26	4,143,997
2012-12-10	183.55	184.86	183.06	183.98	109.37	3,438,406
2012-12-07	181.61	183.58	181.59	183.34	108.99	4,091,940
2012-12-06	180.69	181.65	179.96	181.19	107.71	3,216,900
2012-12-05	180.54	180.97	178.56	180.19	107.11	4,202,974
2012-12-04	181.20	182.20	180.55	180.87	107.52	3,990,733
2012-12-03	182.21	182.72	179.91	180.98	107.58	3,349,685
2012-11-30	183.15	183.39	181.00	181.55	107.92	4,936,587
2012-11-29	184.11	184.25	181.67	182.94	108.75	4,077,834
2012-11-28	182.42	183.43	180.78	183.37	109.00	3,603,596
2012-11-27	183.47	184.39	182.44	182.66	108.58	3,291,094
2012-11-26	183.82	184.70	183.17	184.23	109.51	5,211,360
2012-11-23	182.44	184.81	182.25	184.81	109.86	3,877,583
2012-11-21	180.81	182.33	180.48	181.76	108.04	5,189,519
2012-11-20	181.37	181.59	179.81	180.72	107.42	3,170,318
2012-11-19	180.16	181.85	179.86	181.82	108.08	3,588,996
2012-11-16	177.98	179.15	176.80	178.56	106.14	4,660,780
2012-11-15	177.50	178.81	176.50	177.52	105.52	3,412,016
2012-11-14	180.66	180.78	176.97	177.19	105.33	4,404,535
2012-11-13	179.94	182.32	179.81	179.88	106.92	3,407,573
2012-11-12	181.51	182.22	179.00	180.76	107.45	3,067,509
2012-11-09	181.34	183.05	180.41	181.14	107.67	3,671,517
2012-11-08	182.82	183.21	181.57	181.58	107.94	3,542,464
2012-11-07	184.69	185.00	182.59	182.59	108.54	4,746,744
2012-11-06	186.51	187.93	185.95	186.32	110.27	3,281,085
2012-11-05	183.74	186.23	183.40	185.44	109.75	2,736,431
2012-11-02	188.67	189.12	184.62	184.76	109.35	4,260,781
2012-11-01	185.95	189.02	185.83	188.31	111.45	3,758,833
2012-10-31	186.07	187.60	184.95	185.81	109.97	6,052,235
2012-10-26	182.90	185.18	182.89	184.60	109.26	4,006,523
2012-10-25	182.83	183.81	182.16	183.01	108.31	3,250,670
2012-10-24	183.81	184.62	182.02	182.17	107.82	3,738,227
2012-10-23	184.85	185.30	182.38	182.68	108.12	4,427,470
2012-10-22	185.02	185.95	183.81	185.68	109.90	4,404,728
2012-10-19	186.53	187.29	184.52	184.69	109.31	6,621,563
2012-10-18	190.95	191.17	185.37	186.22	110.21	9,296,561
2012-10-17	192.19	194.29	189.65	191.63	113.42	12,675,630
2012-10-16	200.53	201.54	200.08	201.54	119.28	5,632,183
2012-10-15	199.51	200.01	198.50	199.56	118.11	3,062,956
2012-10-12	196.42	198.64	196.34	198.48	117.47	2,711,979
2012-10-11	197.31	197.98	196.41	196.53	116.32	2,910,149
2012-10-10	198.50	198.89	195.86	196.59	116.35	4,025,281
2012-10-09	200.54	201.29	198.39	198.66	117.58	3,580,564
2012-10-08	200.60	201.20	199.83	200.41	118.61	1,982,625
2012-10-05	201.68	202.29	200.64	201.15	119.05	2,858,352
2012-10-04	200.85	201.51	199.18	200.96	118.94	2,957,540
2012-10-03	200.53	201.83	199.92	201.07	119.00	3,192,215
2012-10-02	201.50	201.99	199.15	200.43	118.62	3,320,927
2012-10-01	198.68	202.26	198.62	201.03	118.98	5,457,453
2012-09-28	196.44	198.98	196.10	198.15	117.27	4,910,277
2012-09-27	195.21	197.62	194.99	196.68	116.40	2,771,977
2012-09-26	195.86	196.74	194.76	194.85	115.32	3,423,397
2012-09-25	196.38	198.02	195.76	195.79	115.88	3,346,760

← NewerPage 59 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.