International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	176.12	176.21	174.14	174.36	101.93	4,897,057
2012-01-05	176.52	176.73	174.89	176.38	103.11	4,463,267
2012-01-04	177.25	177.98	176.65	177.22	103.60	4,346,651
2012-01-03	178.36	180.25	177.66	177.95	104.03	5,645,999
2011-12-30	177.98	178.12	175.61	175.64	102.68	3,531,804
2011-12-29	175.82	177.88	175.76	177.83	103.96	2,941,990
2011-12-28	176.89	177.09	175.12	175.74	102.74	2,873,438
2011-12-27	176.68	177.52	176.12	176.66	103.27	2,775,314
2011-12-23	174.90	176.56	173.73	176.47	103.16	3,052,791
2011-12-22	174.52	174.60	172.88	173.88	101.65	5,052,410
2011-12-21	175.01	175.27	171.01	173.33	101.33	9,284,370
2011-12-20	177.18	178.93	176.47	178.84	104.55	4,742,825
2011-12-19	176.24	176.41	174.08	174.69	102.12	5,039,846
2011-12-16	179.58	179.58	173.75	175.34	102.50	11,849,740
2011-12-15	181.94	182.63	178.51	179.07	104.69	4,475,149
2011-12-14	181.33	181.75	179.57	180.26	105.38	5,058,143
2011-12-13	184.79	185.59	182.09	182.58	106.73	5,009,540
2011-12-12	184.96	185.21	182.65	183.56	107.31	3,797,497
2011-12-09	184.26	186.13	183.77	185.84	108.64	4,848,770
2011-12-08	183.85	185.11	182.50	182.99	106.97	4,369,089
2011-12-07	183.38	186.16	182.70	185.35	108.35	5,083,228
2011-12-06	182.10	184.85	181.79	184.29	107.73	4,145,053
2011-12-05	182.61	184.93	181.84	182.28	106.56	5,699,392
2011-12-02	181.40	182.75	180.96	181.16	105.90	4,962,414
2011-12-01	178.63	181.47	178.40	180.96	105.79	4,862,618
2011-11-30	176.29	179.91	175.95	179.57	104.98	7,836,882
2011-11-29	173.86	175.09	172.73	172.83	101.03	3,662,066
2011-11-28	174.52	174.73	172.57	174.04	101.74	4,524,289
2011-11-25	170.03	171.51	169.12	169.12	98.867	2,232,713
2011-11-23	172.57	173.35	169.56	169.97	99.364	4,802,040
2011-11-22	174.05	174.78	172.21	173.18	101.24	4,179,063
2011-11-21	175.15	175.71	171.93	173.34	101.34	5,145,072
2011-11-18	178.34	178.59	176.38	176.93	103.43	4,441,334
2011-11-17	178.43	180.36	175.17	177.40	103.71	5,840,520
2011-11-16	179.40	181.39	177.95	178.25	104.21	4,619,536
2011-11-15	179.08	181.45	177.32	180.29	105.39	4,585,232
2011-11-14	180.69	181.33	178.47	178.95	104.61	6,047,079
2011-11-11	176.96	179.41	176.84	178.98	104.63	3,665,309
2011-11-10	175.35	176.49	173.72	175.13	102.38	3,881,958
2011-11-09	175.94	176.93	173.04	174.07	101.76	5,495,014
2011-11-08	179.07	179.46	177.19	178.85	104.56	4,331,568
2011-11-07	177.87	179.31	176.47	178.92	104.18	3,531,095
2011-11-04	177.92	178.75	176.46	178.02	103.65	3,237,874
2011-11-03	176.83	179.36	175.77	178.90	104.17	4,953,637
2011-11-02	175.75	176.94	174.82	175.67	102.29	4,136,703
2011-11-01	173.41	175.04	172.64	173.22	100.86	5,883,336
2011-10-31	177.27	178.53	176.35	176.35	102.68	4,709,968
2011-10-28	177.25	179.64	176.97	179.05	104.25	5,009,820
2011-10-27	176.70	178.62	174.97	177.55	103.38	7,057,876
2011-10-26	173.59	174.11	171.00	173.81	101.20	5,387,883
2011-10-25	173.52	174.77	171.94	172.27	100.31	5,374,054
2011-10-24	173.37	175.17	172.52	174.08	101.36	5,891,258
2011-10-21	171.08	173.52	170.74	173.49	101.01	8,055,801
2011-10-20	170.14	171.20	168.27	169.30	98.577	7,514,283
2011-10-19	171.62	171.75	169.07	169.44	98.655	6,708,371
2011-10-18	170.02	171.34	168.35	170.88	99.494	15,729,690
2011-10-17	181.20	181.63	177.57	178.22	103.77	8,790,278
2011-10-14	179.75	181.99	179.31	181.99	105.96	5,368,616
2011-10-13	176.68	179.09	176.23	178.44	103.90	4,399,267
2011-10-12	177.74	179.57	177.33	177.78	103.51	5,338,149

← NewerPage 63 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.