International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	166.90	168.55	165.80	167.42	97.059	8,879,640
2011-07-15	167.23	168.05	166.27	167.67	97.203	5,350,142
2011-07-14	166.58	168.20	166.05	166.42	96.477	4,613,459
2011-07-13	167.06	168.41	166.20	166.50	96.527	4,074,888
2011-07-12	167.09	167.51	166.09	166.25	96.377	5,036,955
2011-07-11	167.06	168.25	166.78	167.14	96.898	4,766,847
2011-07-08	167.62	168.58	167.16	168.58	97.729	4,400,429
2011-07-07	168.85	169.32	168.22	168.57	97.723	5,907,150
2011-07-06	167.34	169.80	167.24	169.74	98.404	5,887,048
2011-07-05	165.74	167.57	165.74	167.56	97.142	4,586,423
2011-07-01	163.92	166.82	163.80	166.71	96.649	5,181,660
2011-06-30	163.44	164.72	163.09	163.86	94.993	5,105,362
2011-06-29	162.96	163.20	162.21	162.89	94.434	3,817,296
2011-06-28	160.78	163.05	160.48	162.39	94.140	4,850,127
2011-06-27	158.31	160.70	157.80	160.10	92.817	4,446,954
2011-06-24	158.41	158.50	157.19	157.67	91.405	4,405,237
2011-06-23	156.70	159.25	156.46	158.67	91.986	5,271,671
2011-06-22	158.17	159.33	157.70	158.25	91.743	3,963,254
2011-06-21	157.79	159.27	156.65	158.77	92.042	5,388,285
2011-06-20	156.36	158.18	156.26	157.62	91.377	3,956,099
2011-06-17	156.88	157.70	156.25	157.07	91.056	7,153,383
2011-06-16	154.79	156.29	154.53	155.38	90.076	4,861,065
2011-06-15	155.45	156.08	154.28	155.05	89.888	5,225,995
2011-06-14	156.52	157.19	156.31	156.76	90.879	7,050,074
2011-06-13	157.07	157.09	155.43	155.85	90.353	5,099,508
2011-06-10	157.19	157.45	155.57	155.86	90.358	4,686,370
2011-06-09	157.61	158.52	157.37	157.45	91.278	4,299,799
2011-06-08	155.95	157.46	155.94	156.97	91.001	3,850,732
2011-06-07	157.71	157.83	156.27	156.35	90.641	4,189,497
2011-06-06	157.37	158.16	156.90	157.36	91.228	3,619,681
2011-06-03	156.93	158.45	156.77	157.65	91.394	5,230,500
2011-06-02	158.98	159.61	158.28	158.64	91.970	3,854,020
2011-06-01	161.33	161.98	159.03	159.09	92.230	5,134,779
2011-05-31	160.89	162.27	160.30	161.36	93.542	9,130,673
2011-05-27	160.38	160.92	159.51	159.99	92.751	3,277,507
2011-05-26	159.95	159.99	158.46	159.68	92.573	5,775,929
2011-05-25	160.11	160.85	160.00	160.23	92.889	3,884,049
2011-05-24	160.95	161.11	160.00	160.46	93.022	4,643,753
2011-05-23	161.02	161.13	159.58	160.72	93.171	5,150,032
2011-05-20	162.76	163.48	161.79	162.53	94.223	4,873,602
2011-05-19	163.20	163.72	161.73	162.94	94.462	3,540,005
2011-05-18	162.47	163.51	161.86	162.80	94.379	4,157,195
2011-05-17	160.32	163.72	159.06	162.86	94.412	8,793,885
2011-05-16	162.20	162.99	160.76	161.29	93.504	4,662,973
2011-05-13	164.00	164.43	161.84	162.30	94.091	5,168,995
2011-05-12	162.04	165.02	161.09	164.52	95.375	5,142,809
2011-05-11	162.66	162.87	160.30	161.90	93.858	4,665,303
2011-05-10	161.66	163.24	161.63	162.74	94.345	4,936,698
2011-05-09	160.84	162.23	160.76	161.52	93.637	3,591,728
2011-05-06	161.45	162.52	160.70	161.32	93.520	4,839,438
2011-05-05	162.83	163.21	159.99	160.91	92.867	7,338,670
2011-05-04	164.63	164.88	161.99	162.97	94.058	6,894,585
2011-05-03	164.29	165.70	163.55	165.12	95.298	5,009,923
2011-05-02	164.39	165.76	163.80	164.43	94.901	5,397,951
2011-04-29	163.43	165.24	162.84	162.93	94.036	5,588,010
2011-04-28	162.37	163.70	162.09	163.12	94.146	5,090,377
2011-04-27	161.05	162.94	160.91	162.73	93.920	5,299,720
2011-04-26	160.46	161.61	159.89	160.94	92.883	7,267,376
2011-04-25	160.13	161.20	159.73	160.15	92.431	3,582,142
2011-04-21	158.20	160.90	157.47	160.74	92.768	6,171,786

← NewerPage 65 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.