International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	176.31	177.66	175.86	176.71	102.89	5,330,581
2011-10-10	174.80	178.26	174.70	178.25	103.79	5,786,341
2011-10-07	174.15	175.48	173.50	174.21	101.44	6,842,567
2011-10-06	168.88	173.83	167.78	173.54	101.05	7,181,124
2011-10-05	166.74	169.35	164.94	168.92	98.354	5,851,856
2011-10-04	163.85	167.22	161.31	166.91	97.181	9,175,346
2011-10-03	166.54	169.94	165.28	165.52	96.375	9,043,214
2011-09-30	168.12	170.28	166.91	167.03	97.253	7,851,584
2011-09-29	171.63	172.80	167.66	171.14	99.645	6,944,293
2011-09-28	169.99	172.65	169.14	169.59	98.744	7,732,274
2011-09-27	168.89	171.57	168.52	169.74	98.833	7,640,243
2011-09-26	163.29	166.87	162.24	166.69	97.053	6,745,650
2011-09-23	159.50	161.94	158.33	161.75	94.178	5,586,589
2011-09-22	160.78	162.35	159.03	161.06	93.777	8,195,806
2011-09-21	167.15	169.70	164.88	165.26	96.224	7,043,250
2011-09-20	165.79	169.47	164.96	166.89	97.170	6,209,893
2011-09-19	161.90	166.07	161.83	165.37	96.286	4,757,407
2011-09-16	163.65	165.23	162.13	165.23	96.208	11,049,060
2011-09-15	161.08	162.53	159.73	162.46	94.595	5,464,433
2011-09-14	156.66	162.05	154.73	159.74	93.010	6,981,043
2011-09-13	156.30	156.57	154.30	156.10	90.891	4,723,740
2011-09-12	152.86	155.16	151.64	155.14	90.329	5,247,581
2011-09-09	157.19	157.78	153.60	154.13	89.745	6,743,810
2011-09-08	159.51	161.98	157.70	157.84	91.903	6,028,321
2011-09-07	159.78	160.37	158.71	159.81	93.049	6,798,585
2011-09-06	155.75	158.13	154.93	157.71	91.825	5,761,373
2011-09-02	160.17	161.36	158.56	159.49	92.865	4,979,011
2011-09-01	164.97	165.89	162.49	162.69	94.728	5,463,880
2011-08-31	165.52	165.93	163.06	164.20	95.607	6,074,660
2011-08-30	164.35	165.73	163.22	164.78	95.941	4,478,665
2011-08-29	162.93	164.98	162.72	164.88	96.002	5,294,197
2011-08-26	157.46	161.74	155.96	161.56	94.067	6,438,785
2011-08-25	160.01	160.97	157.46	158.16	92.087	6,759,181
2011-08-24	156.77	159.35	156.03	159.28	92.743	6,427,240
2011-08-23	153.45	157.21	152.38	156.95	91.386	6,924,129
2011-08-22	154.12	154.43	150.55	151.85	88.416	7,253,910
2011-08-19	154.90	156.59	150.08	150.48	87.615	14,072,340
2011-08-18	158.86	159.00	152.98	156.48	91.113	15,083,690
2011-08-17	163.88	165.23	162.27	163.79	95.368	5,130,785
2011-08-16	164.47	164.47	161.42	163.56	95.234	5,585,496
2011-08-15	163.64	166.20	162.75	165.23	96.208	7,645,358
2011-08-12	160.95	161.79	158.39	160.66	93.544	5,186,931
2011-08-11	156.74	161.20	155.63	159.25	92.726	9,176,528
2011-08-10	160.64	161.64	154.59	155.25	90.396	13,994,800
2011-08-09	159.95	163.38	154.74	162.96	94.884	12,517,920
2011-08-08	161.26	164.87	158.56	158.77	92.443	15,805,890
2011-08-05	164.38	166.41	159.05	165.22	95.785	11,872,200
2011-08-04	168.59	169.94	163.51	163.79	94.954	11,023,190
2011-08-03	169.70	171.19	167.55	170.81	99.024	6,724,029
2011-08-02	171.88	174.12	169.89	170.07	98.592	5,770,372
2011-08-01	174.41	175.45	170.50	172.65	100.09	5,845,944
2011-07-29	172.18	175.21	171.67	173.70	100.70	6,667,438
2011-07-28	172.94	175.05	172.77	173.65	100.67	4,478,779
2011-07-27	173.85	174.71	172.82	173.22	100.42	5,806,806
2011-07-26	174.74	175.80	174.46	174.73	101.29	4,356,291
2011-07-25	175.65	176.67	175.06	175.46	101.72	4,988,243
2011-07-22	176.36	177.31	176.00	176.88	102.54	4,517,396
2011-07-21	175.36	177.18	174.70	176.61	102.39	4,959,316
2011-07-20	175.60	176.15	174.80	175.42	101.69	5,902,862
2011-07-19	170.73	176.91	170.64	176.91	102.56	13,248,770

← NewerPage 64 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.