International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	155.79	158.45	154.92	157.36	90.822	10,901,120
2011-04-19	158.28	158.92	157.07	157.98	91.180	6,597,435
2011-04-18	157.26	158.71	155.56	158.50	91.478	6,164,069
2011-04-15	157.60	158.88	157.48	158.76	91.626	5,291,077
2011-04-14	156.49	157.95	155.84	157.57	90.943	4,702,262
2011-04-13	156.62	157.54	156.32	156.60	90.381	4,185,429
2011-04-12	156.04	156.43	155.02	155.93	89.995	3,863,367
2011-04-11	156.11	156.65	155.80	156.60	90.381	4,141,248
2011-04-08	156.98	157.01	155.84	156.69	90.436	3,326,158
2011-04-07	156.74	157.17	155.96	157.01	90.618	3,670,064
2011-04-06	156.97	157.36	156.47	156.69	90.430	3,776,524
2011-04-05	156.47	157.32	156.28	156.64	90.403	3,616,188
2011-04-04	157.05	157.34	156.25	156.89	90.546	3,226,474
2011-04-01	156.36	157.05	155.73	156.90	90.557	4,388,206
2011-03-31	156.07	156.70	155.76	155.76	89.895	3,862,368
2011-03-30	156.22	156.64	155.71	156.26	90.188	3,396,852
2011-03-29	154.11	155.78	153.92	155.58	89.791	3,460,830
2011-03-28	154.30	155.29	153.90	154.13	88.958	3,973,680
2011-03-25	153.76	155.44	153.55	154.91	89.405	5,351,526
2011-03-24	153.05	153.50	151.72	152.86	88.225	5,150,081
2011-03-23	150.92	152.90	150.47	152.38	87.944	4,783,305
2011-03-22	151.45	151.50	150.46	150.92	87.101	4,312,353
2011-03-21	150.57	152.47	150.03	150.61	86.924	5,784,527
2011-03-18	149.48	149.91	147.40	148.90	85.937	11,454,320
2011-03-17	147.10	147.57	145.85	147.27	84.995	7,378,767
2011-03-16	149.50	149.94	144.91	146.14	84.344	12,204,870
2011-03-15	150.30	152.48	149.85	151.89	87.663	6,485,554
2011-03-14	153.93	154.72	152.91	154.15	88.969	4,304,870
2011-03-11	155.12	155.92	153.63	155.15	89.543	4,271,968
2011-03-10	157.26	157.29	154.14	154.76	89.317	7,052,811
2011-03-09	156.14	160.20	155.96	158.42	91.434	9,084,892
2011-03-08	152.54	156.10	152.07	155.00	89.460	5,392,122
2011-03-07	154.35	155.67	151.73	152.76	88.164	5,318,064
2011-03-04	156.07	156.94	153.45	154.57	89.212	4,913,666
2011-03-03	154.18	156.65	154.04	156.15	90.122	4,065,346
2011-03-02	152.28	153.89	152.26	152.98	88.291	3,413,127
2011-03-01	155.84	155.84	152.71	152.80	88.187	4,383,043
2011-02-28	155.08	155.68	154.01	154.62	89.239	4,773,936
2011-02-25	153.84	155.06	153.65	155.00	89.460	4,522,003
2011-02-24	152.47	154.04	151.90	153.56	88.628	5,709,476
2011-02-23	154.56	155.39	152.96	153.00	88.302	6,001,475
2011-02-22	156.24	156.90	154.53	154.69	89.278	5,210,857
2011-02-18	157.09	157.45	156.74	157.45	90.871	4,245,059
2011-02-17	155.98	157.29	155.55	156.88	90.540	3,231,171
2011-02-16	156.01	156.26	155.45	156.07	90.077	3,221,301
2011-02-15	155.59	156.24	155.23	155.54	89.769	3,768,703
2011-02-14	156.82	157.01	155.55	155.90	89.978	4,131,438
2011-02-11	156.63	157.61	155.99	156.50	90.325	5,185,697
2011-02-10	156.55	157.60	155.86	156.73	90.458	5,737,806
2011-02-09	158.19	158.53	156.74	157.27	90.766	4,635,303
2011-02-08	157.43	158.80	156.95	158.61	91.538	5,615,348
2011-02-07	156.72	157.59	156.67	157.43	90.502	4,932,599
2011-02-04	156.15	156.78	155.90	156.65	90.052	3,755,814
2011-02-03	155.84	156.84	155.51	156.20	89.794	4,685,095
2011-02-02	156.07	156.26	155.32	155.98	89.667	3,904,892
2011-02-01	154.84	156.59	154.74	156.23	89.810	5,834,162
2011-01-31	152.04	154.74	151.57	154.74	88.953	7,197,200
2011-01-28	153.83	154.66	151.56	152.07	87.421	6,725,708
2011-01-27	154.19	154.91	153.65	153.85	88.443	4,879,977
2011-01-26	154.42	154.64	153.23	153.82	88.426	5,353,895

← NewerPage 66 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.