International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	134.58	137.54	134.44	137.16	78.501	8,444,096
2010-10-28	135.48	135.59	134.12	134.58	77.025	5,482,601
2010-10-27	133.26	135.22	132.77	135.09	77.315	6,467,113
2010-10-26	133.04	135.63	132.32	134.36	76.900	7,328,198
2010-10-25	134.12	135.06	133.54	133.57	76.446	4,870,212
2010-10-22	133.87	134.44	133.21	133.41	76.353	4,105,312
2010-10-21	133.54	134.19	132.19	133.56	76.440	6,230,393
2010-10-20	132.08	133.60	131.94	132.83	76.025	6,954,831
2010-10-19	131.14	133.09	130.57	131.84	75.456	14,160,550
2010-10-18	134.58	136.62	134.53	136.43	78.080	10,341,160
2010-10-15	135.73	135.73	134.24	134.74	77.113	7,224,057
2010-10-14	134.06	135.16	133.43	135.16	77.353	5,658,943
2010-10-13	133.64	135.14	133.51	134.08	76.736	8,788,326
2010-10-12	132.19	133.71	132.07	133.58	76.451	5,639,174
2010-10-11	132.57	133.67	132.42	133.40	76.347	4,009,658
2010-10-08	132.19	132.85	131.87	132.62	75.905	4,543,943
2010-10-07	131.74	132.65	131.35	132.50	75.834	6,440,718
2010-10-06	130.74	131.77	130.70	131.66	75.352	4,782,906
2010-10-05	130.07	131.72	130.02	131.49	75.254	6,202,496
2010-10-04	129.17	129.83	128.36	129.19	73.937	4,063,858
2010-10-01	129.43	130.17	129.03	129.56	74.150	5,621,197
2010-09-30	129.42	130.01	127.68	128.13	73.330	6,432,129
2010-09-29	128.37	129.72	128.32	129.41	74.062	5,151,624
2010-09-28	128.63	129.08	127.72	128.84	73.740	7,484,022
2010-09-27	127.52	128.95	127.52	128.61	73.609	6,155,512
2010-09-24	126.48	128.14	126.41	128.10	73.313	7,122,325
2010-09-23	125.53	126.83	125.34	125.77	71.980	3,898,904
2010-09-22	125.71	126.64	125.51	126.63	72.472	4,922,526
2010-09-21	125.56	126.85	124.92	126.06	72.149	5,268,605
2010-09-20	124.40	126.17	124.28	125.88	72.045	7,214,702
2010-09-17	124.09	124.74	123.88	124.35	71.170	10,397,660
2010-09-16	123.41	124.12	123.03	123.86	70.886	4,685,578
2010-09-15	122.88	124.13	122.78	123.63	70.755	4,762,454
2010-09-14	122.67	124.09	122.67	123.07	70.438	4,851,469
2010-09-13	122.86	124.17	122.76	123.80	70.853	5,272,370
2010-09-10	121.30	122.54	120.60	122.25	69.968	4,419,379
2010-09-09	121.56	121.85	120.49	120.69	69.077	3,437,612
2010-09-08	120.37	120.85	119.77	120.43	68.924	4,486,438
2010-09-07	121.30	121.65	120.24	120.30	68.853	4,353,927
2010-09-03	120.56	121.88	120.26	121.86	69.744	5,144,355
2010-09-02	120.38	120.57	119.06	119.43	68.355	5,104,538
2010-09-01	119.69	120.65	118.94	120.13	68.754	5,624,070
2010-08-31	117.78	118.43	116.80	117.61	67.311	5,624,125
2010-08-30	119.47	119.65	117.87	117.87	67.459	3,603,963
2010-08-27	118.28	119.20	116.93	119.14	68.186	6,214,197
2010-08-26	120.14	120.14	117.28	117.28	67.120	7,748,597
2010-08-25	118.98	119.97	118.44	119.65	68.481	5,239,579
2010-08-24	119.60	120.37	118.98	119.30	68.279	5,624,039
2010-08-23	121.85	122.29	120.77	120.80	69.137	4,034,693
2010-08-20	122.95	123.20	121.27	121.78	69.700	6,246,279
2010-08-19	122.90	123.78	122.28	123.12	70.465	5,402,547
2010-08-18	123.09	124.36	122.07	123.59	70.734	4,883,300
2010-08-17	123.05	124.03	122.17	122.69	70.219	4,298,556
2010-08-16	121.75	122.48	121.27	122.04	69.848	4,009,130
2010-08-13	122.22	122.70	121.62	122.14	69.902	4,670,519
2010-08-12	121.96	123.01	121.80	122.55	70.137	5,132,391
2010-08-11	124.83	124.83	123.66	124.01	70.974	6,318,083
2010-08-10	125.30	126.55	124.91	125.93	72.072	5,471,688
2010-08-09	124.93	126.41	124.55	126.08	72.160	6,135,341
2010-08-06	124.56	124.63	122.99	124.31	71.143	6,137,850

← NewerPage 68 of 79 · 4,734 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.