International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	195.83	196.82	195.71	196.09	116.05	3,511,197
2012-09-21	198.06	198.62	196.69	196.74	116.44	12,772,720
2012-09-20	196.62	197.71	196.10	196.94	116.56	3,740,487
2012-09-19	198.24	198.26	196.77	197.17	116.70	2,605,577
2012-09-18	197.60	198.56	197.22	197.79	117.06	2,476,249
2012-09-17	196.33	198.66	196.33	197.86	117.10	3,276,074
2012-09-14	196.99	198.34	196.81	197.54	116.91	4,057,758
2012-09-13	195.22	197.54	194.34	197.11	116.66	3,880,489
2012-09-12	194.40	195.47	193.86	194.63	115.19	3,283,950
2012-09-11	191.56	194.34	191.52	194.16	114.91	3,910,647
2012-09-10	190.45	192.77	189.82	191.94	113.60	4,208,243
2012-09-07	190.19	190.56	189.20	190.56	112.78	3,414,148
2012-09-06	187.46	190.52	187.32	190.17	112.55	3,931,624
2012-09-05	185.69	187.07	185.20	186.30	110.26	3,312,634
2012-09-04	187.79	188.33	184.59	185.82	109.97	4,514,860
2012-08-31	185.60	187.16	184.79	186.11	110.15	3,193,352
2012-08-30	186.04	186.71	184.52	184.70	109.31	2,740,995
2012-08-29	186.38	187.25	186.16	186.33	110.28	2,141,398
2012-08-28	186.79	187.32	185.78	186.13	110.16	2,539,110
2012-08-27	189.08	189.41	186.84	186.92	110.63	2,498,722
2012-08-24	186.22	189.23	185.49	188.90	111.80	2,639,463
2012-08-23	188.21	188.52	186.68	186.93	110.63	2,758,497
2012-08-22	189.73	189.74	188.08	188.41	111.51	3,296,070
2012-08-21	191.98	191.99	189.48	189.74	112.30	3,111,357
2012-08-20	191.69	192.11	191.06	191.51	113.34	2,335,987
2012-08-17	192.06	192.94	191.66	192.20	113.75	2,551,732
2012-08-16	189.86	192.30	189.24	191.84	113.54	2,729,453
2012-08-15	189.98	190.39	189.05	189.50	112.16	2,111,828
2012-08-14	189.96	190.39	188.86	189.40	112.09	2,562,255
2012-08-13	189.96	191.01	188.92	190.09	112.50	2,418,289
2012-08-10	189.00	190.43	188.40	190.35	112.66	2,600,724
2012-08-09	189.71	190.52	189.02	189.52	112.17	2,160,095
2012-08-08	189.38	190.74	189.28	190.11	112.51	2,068,250
2012-08-07	190.49	191.87	189.89	190.97	112.54	3,209,644
2012-08-06	189.85	190.98	189.62	189.85	111.88	2,337,738
2012-08-03	187.67	190.03	187.37	189.62	111.75	3,278,231
2012-08-02	185.45	187.79	184.37	185.73	109.46	2,812,511
2012-08-01	188.13	188.98	185.99	186.43	109.87	2,559,365
2012-07-31	187.69	188.72	187.10	187.19	110.32	3,507,163
2012-07-30	187.52	188.97	187.14	187.86	110.71	2,787,953
2012-07-27	186.35	188.56	185.25	187.58	110.55	4,177,285
2012-07-26	184.81	186.21	183.94	185.25	109.18	3,284,332
2012-07-25	181.78	184.13	180.83	182.51	107.56	3,833,753
2012-07-24	182.36	182.74	180.11	181.81	107.14	3,597,193
2012-07-23	181.27	182.72	179.76	182.27	107.42	3,905,145
2012-07-20	185.39	186.16	183.55	183.82	108.33	4,789,672
2012-07-19	184.73	188.02	184.32	186.58	109.96	10,396,140
2012-07-18	175.89	180.13	175.32	179.81	105.97	8,019,423
2012-07-17	177.40	177.94	174.99	175.42	103.38	5,159,538
2012-07-16	177.26	177.76	176.30	176.50	104.02	3,144,328
2012-07-13	175.23	177.98	174.82	177.67	104.71	3,933,365
2012-07-12	175.99	176.12	173.70	174.88	103.06	4,931,203
2012-07-11	177.87	178.96	175.28	176.94	104.28	5,456,169
2012-07-10	181.77	182.57	177.28	177.91	104.85	4,690,312
2012-07-09	182.21	182.44	179.62	181.17	106.77	3,988,256
2012-07-06	185.23	185.24	181.23	182.83	107.75	4,952,950
2012-07-05	186.14	188.02	184.95	186.53	109.93	2,690,781
2012-07-03	186.70	187.54	186.17	187.15	110.29	1,451,425
2012-07-02	187.56	188.36	186.11	187.05	110.23	2,831,680
2012-06-29	185.83	187.03	183.78	186.81	110.09	5,262,273

← NewerPage 60 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.