International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	152.07	156.98	151.87	154.20	88.646	8,262,242
2011-01-24	148.45	152.63	148.37	152.47	87.652	7,288,661
2011-01-21	149.39	149.75	148.01	148.53	85.384	7,009,010
2011-01-20	147.60	148.97	147.53	148.81	85.549	7,441,447
2011-01-19	146.39	149.13	145.98	148.71	85.489	12,143,650
2011-01-18	143.10	144.67	142.68	143.90	82.721	9,176,829
2011-01-14	142.21	143.27	141.81	143.27	82.364	4,546,899
2011-01-13	142.55	142.60	141.60	142.15	81.716	3,445,785
2011-01-12	141.35	142.60	141.05	142.42	81.870	4,091,442
2011-01-11	141.56	141.70	140.17	140.68	80.871	4,164,771
2011-01-10	140.96	141.42	140.63	141.02	81.068	3,633,350
2011-01-07	142.12	142.19	140.35	141.30	81.228	4,136,379
2011-01-06	140.53	142.12	140.24	141.99	81.629	5,032,270
2011-01-05	140.73	140.87	140.15	140.46	80.744	4,659,195
2011-01-04	140.94	141.57	140.07	141.02	81.068	5,060,088
2011-01-03	140.61	141.56	140.54	140.87	80.981	4,604,911
2010-12-31	140.15	140.48	139.42	140.18	80.585	2,969,933
2010-12-30	139.80	140.51	139.69	140.09	80.536	3,039,004
2010-12-29	139.45	140.89	139.18	139.95	80.453	3,662,739
2010-12-28	138.79	139.60	138.56	139.18	80.009	2,700,968
2010-12-27	138.61	139.17	138.50	138.82	79.806	2,314,687
2010-12-23	139.35	139.77	138.81	139.35	80.108	2,425,301
2010-12-22	139.13	139.84	139.05	139.41	80.140	3,388,801
2010-12-21	138.49	139.44	137.86	139.21	80.025	3,779,240
2010-12-20	138.87	139.01	137.92	138.03	79.350	3,994,963
2010-12-17	138.20	138.98	137.93	138.50	79.619	10,026,950
2010-12-16	138.35	138.80	137.69	138.07	79.372	4,178,664
2010-12-15	138.62	139.19	137.84	138.23	79.465	4,447,397
2010-12-14	137.79	139.46	137.79	139.28	80.069	4,804,172
2010-12-13	138.63	138.88	137.74	137.81	79.223	4,741,876
2010-12-10	138.38	138.45	137.29	138.33	79.520	3,503,880
2010-12-09	139.40	139.40	137.09	137.83	79.234	4,406,114
2010-12-08	137.88	139.12	137.39	138.48	79.608	4,962,115
2010-12-07	139.47	139.74	137.42	137.56	79.081	4,830,430
2010-12-06	138.06	139.33	138.04	138.49	79.613	3,321,951
2010-12-03	137.78	139.15	137.78	138.86	79.827	3,710,884
2010-12-02	137.86	139.31	137.83	138.67	79.718	5,375,523
2010-12-01	137.17	138.62	137.08	137.94	79.295	6,826,974
2010-11-30	135.86	136.36	134.95	135.12	77.675	7,676,320
2010-11-29	137.09	137.23	135.16	136.48	78.460	5,040,206
2010-11-26	138.79	138.79	137.13	137.65	79.130	2,081,260
2010-11-24	137.50	139.87	137.37	139.27	80.064	4,877,219
2010-11-23	137.77	138.05	135.95	136.76	78.619	4,573,145
2010-11-22	137.54	138.91	137.12	138.87	79.833	3,730,686
2010-11-19	137.91	138.83	137.53	138.55	79.646	5,015,957
2010-11-18	136.63	138.49	136.35	137.89	79.267	4,238,874
2010-11-17	136.10	136.10	135.05	135.59	77.944	4,787,048
2010-11-16	136.52	136.95	134.85	135.86	78.103	6,350,519
2010-11-15	137.44	138.26	136.85	137.20	78.872	3,828,151
2010-11-12	138.11	139.23	137.11	137.30	78.927	4,732,937
2010-11-11	138.21	138.98	136.92	138.91	79.855	4,752,261
2010-11-10	139.54	140.21	139.10	139.98	80.470	5,175,737
2010-11-09	140.12	140.92	139.10	139.59	80.245	5,701,284
2010-11-08	138.83	140.01	138.74	139.89	80.420	4,459,904
2010-11-05	139.40	140.34	139.14	140.33	80.316	4,996,376
2010-11-04	138.33	140.26	138.22	140.21	80.245	6,626,305
2010-11-03	137.77	137.98	136.24	137.71	78.813	5,182,447
2010-11-02	137.40	138.22	137.27	137.39	78.632	4,626,496
2010-11-01	137.20	137.79	135.94	136.89	78.348	5,676,036
2010-10-29	134.58	137.54	134.44	137.16	78.501	8,444,096

← NewerPage 67 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.