International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	199.93	201.24	199.19	200.11	117.44	4,091,491
2012-04-02	199.59	200.29	198.76	200.08	117.42	3,388,035
2012-03-30	199.38	199.74	198.69	199.30	116.96	3,217,344
2012-03-29	196.85	199.15	196.78	198.93	116.75	3,403,665
2012-03-28	198.14	199.33	197.02	198.00	116.20	3,265,696
2012-03-27	199.11	199.30	197.72	197.89	116.14	2,705,065
2012-03-26	197.19	198.60	197.07	198.45	116.47	3,418,255
2012-03-23	196.66	196.73	195.39	196.27	115.18	3,036,189
2012-03-22	194.85	196.75	194.82	196.28	115.19	3,308,534
2012-03-21	195.16	196.54	195.14	195.51	114.74	3,330,241
2012-03-20	195.56	195.81	194.57	195.09	114.49	3,695,026
2012-03-19	196.49	197.27	195.33	196.50	115.32	3,763,177
2012-03-16	197.75	198.22	196.77	196.77	115.48	9,638,129
2012-03-15	195.75	196.94	195.56	196.76	115.47	3,621,170
2012-03-14	194.64	195.95	194.51	195.54	114.76	4,602,609
2012-03-13	192.68	194.76	192.57	194.64	114.23	4,864,835
2012-03-12	191.92	192.53	191.25	191.99	112.67	3,119,666
2012-03-09	191.01	192.08	190.77	191.63	112.46	3,178,143
2012-03-08	190.31	191.02	189.74	190.85	112.00	3,145,893
2012-03-07	189.21	189.67	188.46	188.90	110.86	3,346,878
2012-03-06	190.21	190.69	187.99	188.42	110.58	5,215,871
2012-03-05	189.47	192.17	189.41	191.66	112.48	6,938,659
2012-03-02	188.26	189.97	188.22	189.90	111.44	3,727,970
2012-03-01	188.39	189.57	188.10	188.67	110.73	3,560,706
2012-02-29	188.99	190.24	187.64	187.91	110.28	5,120,543
2012-02-28	188.88	190.04	188.58	189.10	110.98	3,167,481
2012-02-27	187.96	189.80	187.31	188.67	110.73	3,758,585
2012-02-24	189.49	189.66	187.79	188.89	110.86	3,353,242
2012-02-23	185.18	190.30	184.61	188.75	110.77	8,034,535
2012-02-22	184.38	186.01	184.11	185.18	108.67	3,276,029
2012-02-21	185.04	185.53	183.83	184.72	108.41	3,294,073
2012-02-17	185.02	185.17	183.68	184.75	108.42	3,746,679
2012-02-16	183.97	184.59	183.39	184.37	108.20	3,525,728
2012-02-15	183.69	184.77	182.68	183.63	107.77	4,021,139
2012-02-14	183.16	183.96	182.27	183.60	107.75	3,398,364
2012-02-13	184.64	185.01	183.14	183.98	107.97	2,458,889
2012-02-10	183.16	183.80	182.70	183.79	107.86	3,391,177
2012-02-09	184.38	185.74	183.92	184.47	108.26	3,876,530
2012-02-08	184.14	184.90	183.13	184.30	108.16	3,804,288
2012-02-07	183.82	185.44	183.36	184.68	107.96	3,432,953
2012-02-06	183.85	185.07	183.39	184.17	107.67	3,639,807
2012-02-03	184.28	185.43	183.91	184.96	108.12	4,521,636
2012-02-02	184.08	184.66	182.75	182.94	106.95	3,907,360
2012-02-01	184.55	186.08	183.78	183.98	107.56	5,089,251
2012-01-31	184.43	184.44	182.44	183.96	107.54	4,827,924
2012-01-30	180.90	184.09	179.78	183.87	107.49	4,359,045
2012-01-27	181.49	183.17	181.30	181.92	106.35	3,360,521
2012-01-26	183.19	184.15	181.93	182.42	106.64	4,004,615
2012-01-25	182.75	183.62	181.11	183.13	107.06	4,360,603
2012-01-24	180.17	183.68	180.07	183.32	107.17	5,349,750
2012-01-23	179.48	181.98	179.26	181.46	106.08	5,751,748
2012-01-20	177.44	180.50	176.47	180.07	105.27	12,850,230
2012-01-19	173.64	174.18	172.26	172.43	100.80	8,575,901
2012-01-18	171.77	173.46	171.45	172.95	101.11	4,601,271
2012-01-17	172.27	173.84	171.28	171.93	100.51	6,003,399
2012-01-13	171.43	171.56	169.40	171.13	100.04	5,279,348
2012-01-12	173.71	173.75	170.38	172.45	100.82	6,880,962
2012-01-11	172.63	174.61	172.41	174.15	101.80	4,110,952
2012-01-10	175.01	175.48	173.08	173.18	101.24	5,161,696
2012-01-09	174.03	174.10	172.19	173.45	101.40	5,201,266

← NewerPage 62 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.