International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	182.66	183.47	180.43	182.82	107.74	3,967,265
2012-06-27	183.53	185.02	182.34	184.35	108.64	2,762,612
2012-06-26	184.86	185.00	182.20	183.34	108.05	3,436,150
2012-06-25	183.85	184.72	183.09	184.21	108.56	3,211,529
2012-06-22	185.18	186.14	184.56	185.02	109.03	8,833,353
2012-06-21	190.14	190.51	184.53	184.72	108.86	4,316,544
2012-06-20	189.79	190.78	188.64	189.87	111.89	3,378,824
2012-06-19	189.92	191.02	189.89	190.01	111.98	3,297,517
2012-06-18	188.71	190.69	188.33	189.40	111.62	3,378,912
2012-06-15	187.29	190.34	186.64	190.17	112.07	6,390,633
2012-06-14	184.35	187.05	184.10	186.35	109.82	3,584,945
2012-06-13	185.65	186.44	183.72	184.44	108.70	3,247,653
2012-06-12	183.53	185.94	183.53	185.83	109.51	3,023,630
2012-06-11	187.79	187.88	183.74	183.88	108.36	3,273,511
2012-06-08	185.02	186.39	184.06	186.39	109.85	2,476,647
2012-06-07	186.52	187.05	185.24	185.72	109.45	3,701,066
2012-06-06	182.23	185.30	181.50	185.29	109.20	3,645,267
2012-06-05	179.49	181.34	179.15	180.72	106.50	3,556,762
2012-06-04	179.90	180.89	178.62	180.09	106.13	4,625,073
2012-06-01	181.60	183.12	180.14	180.60	106.43	5,206,323
2012-05-31	185.40	186.19	183.39	184.25	108.58	9,290,067
2012-05-30	186.07	186.71	185.08	185.81	109.50	3,602,417
2012-05-29	186.47	189.20	186.47	187.65	110.59	3,618,533
2012-05-25	186.36	187.21	185.30	185.59	109.37	2,903,063
2012-05-24	187.20	187.48	185.30	187.30	110.38	3,569,476
2012-05-23	186.76	187.68	184.54	187.33	110.40	4,066,664
2012-05-22	189.16	189.37	187.27	188.00	110.79	3,567,786
2012-05-21	187.19	189.06	185.90	188.89	111.32	3,831,863
2012-05-18	189.87	189.87	186.41	187.10	110.26	5,737,095
2012-05-17	190.72	191.79	188.78	189.02	111.39	5,627,456
2012-05-16	190.48	192.32	189.29	190.77	112.43	5,001,087
2012-05-15	190.50	192.43	189.85	190.12	112.04	2,987,339
2012-05-14	190.96	191.71	189.66	190.50	112.27	3,029,639
2012-05-11	190.99	193.06	190.99	192.15	113.24	2,391,580
2012-05-10	191.99	194.14	191.05	191.61	112.92	3,831,076
2012-05-09	191.02	193.90	190.13	192.21	113.27	3,743,290
2012-05-08	193.36	193.96	190.76	192.45	113.41	3,881,592
2012-05-07	194.82	195.59	193.80	194.61	114.21	3,375,923
2012-05-04	197.21	197.82	195.24	195.80	114.91	4,024,251
2012-05-03	198.93	199.55	197.29	197.95	116.17	2,826,568
2012-05-02	197.69	198.93	197.63	198.73	116.63	2,360,257
2012-05-01	197.89	199.56	197.44	198.67	116.60	2,715,870
2012-04-30	197.44	198.64	197.07	197.80	116.08	2,773,199
2012-04-27	197.21	198.84	196.68	197.54	115.93	3,414,143
2012-04-26	194.28	196.96	194.28	196.36	115.24	3,304,328
2012-04-25	192.96	194.56	192.75	194.44	114.11	4,003,311
2012-04-24	190.13	193.40	189.95	191.03	112.11	5,631,646
2012-04-23	189.02	190.17	187.97	189.71	111.34	3,618,928
2012-04-20	190.87	191.15	190.16	190.65	111.89	4,758,663
2012-04-19	191.06	192.24	188.66	190.56	111.84	5,763,201
2012-04-18	193.35	194.92	191.03	191.16	112.18	10,155,310
2012-04-17	195.40	198.33	195.00	198.15	116.29	6,073,651
2012-04-16	195.56	196.74	193.63	193.63	113.64	3,827,191
2012-04-13	195.16	195.47	193.71	193.71	113.68	3,768,117
2012-04-12	193.71	196.34	193.55	196.11	115.09	2,929,585
2012-04-11	194.84	195.16	193.38	193.50	113.56	3,367,363
2012-04-10	195.75	196.52	193.11	193.26	113.42	4,132,997
2012-04-09	195.24	196.93	194.25	195.75	114.88	3,326,810
2012-04-05	195.95	196.46	195.29	196.26	115.18	3,809,119
2012-04-04	196.97	197.70	195.99	196.81	115.50	4,404,078

← NewerPage 61 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.