International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	124.87	126.06	124.68	125.92	71.712	4,523,103
2010-08-04	124.61	125.60	124.03	125.38	71.407	4,573,074
2010-08-03	124.20	125.16	123.53	124.52	70.917	5,091,953
2010-08-02	123.45	125.32	123.45	124.90	71.130	6,437,441
2010-07-30	121.72	123.20	121.34	122.64	69.846	6,025,837
2010-07-29	123.27	123.69	121.44	122.28	69.639	8,997,318
2010-07-28	122.90	123.55	122.15	122.67	69.862	4,252,631
2010-07-27	123.01	123.38	122.16	122.86	69.971	4,648,527
2010-07-26	122.43	122.67	121.44	122.65	69.851	5,172,270
2010-07-23	121.59	123.03	121.31	122.62	69.835	5,077,974
2010-07-22	120.66	122.05	120.40	121.75	69.340	6,909,088
2010-07-21	120.77	120.83	119.03	119.65	68.143	8,615,430
2010-07-20	117.46	120.89	117.42	120.88	68.839	16,340,310
2010-07-19	122.90	124.53	122.61	123.97	70.602	8,388,587
2010-07-16	124.13	124.31	122.12	122.29	69.645	7,002,854
2010-07-15	124.05	125.05	123.74	124.86	71.108	6,187,523
2010-07-14	123.52	125.70	123.35	124.86	71.108	6,607,133
2010-07-13	123.19	125.11	122.92	124.63	70.977	6,687,660
2010-07-12	121.66	123.05	121.46	122.90	69.993	4,206,871
2010-07-09	122.17	122.45	121.58	122.22	69.606	3,898,464
2010-07-08	121.66	122.40	121.06	122.23	69.612	5,439,963
2010-07-07	117.93	121.42	117.93	121.31	69.084	7,090,291
2010-07-06	118.04	119.04	116.69	117.92	67.159	6,348,708
2010-07-02	117.76	117.76	115.20	116.40	66.288	6,454,413
2010-07-01	118.01	118.64	116.16	117.07	66.674	9,742,208
2010-06-30	119.23	119.61	117.49	117.94	67.169	8,017,939
2010-06-29	121.64	122.64	118.56	119.48	68.045	9,378,799
2010-06-28	121.93	123.67	121.52	123.20	70.161	6,335,135
2010-06-25	122.59	123.31	121.42	121.42	69.150	10,420,670
2010-06-24	123.76	123.91	121.97	122.44	69.732	5,565,558
2010-06-23	123.45	125.58	123.30	124.28	70.776	6,855,741
2010-06-22	124.52	125.58	123.28	123.50	70.335	6,030,623
2010-06-21	125.53	126.02	124.38	124.79	71.070	6,857,800
2010-06-18	125.15	125.37	124.30	124.31	70.798	9,581,587
2010-06-17	124.24	125.16	124.04	125.11	71.249	5,575,129
2010-06-16	122.59	124.82	122.59	124.51	70.907	6,400,971
2010-06-15	123.15	124.12	122.61	123.97	70.602	6,652,612
2010-06-14	122.74	124.14	122.73	122.74	69.900	6,753,113
2010-06-11	121.05	123.03	120.77	122.69	69.873	5,827,093
2010-06-10	120.34	122.47	120.16	121.96	69.454	7,479,610
2010-06-09	119.23	120.20	118.04	118.34	67.398	7,800,309
2010-06-08	118.69	118.88	117.31	118.17	67.300	8,399,126
2010-06-07	119.94	120.22	118.56	118.56	67.523	6,951,325
2010-06-04	120.70	121.40	119.08	119.66	68.149	9,669,111
2010-06-03	122.02	122.47	120.79	122.22	69.606	6,645,219
2010-06-02	119.25	121.78	118.77	121.70	69.307	7,705,556
2010-06-01	119.10	121.19	118.63	118.77	67.637	7,136,082
2010-05-28	120.31	120.62	118.72	119.64	68.138	7,422,373
2010-05-27	119.44	120.72	119.18	120.72	68.752	7,726,560
2010-05-26	119.29	120.29	117.49	117.70	67.034	9,085,936
2010-05-25	116.02	119.35	116.02	118.94	67.735	9,498,873
2010-05-24	119.64	120.37	118.48	118.87	67.697	6,876,074
2010-05-21	116.68	119.98	115.96	119.80	68.225	12,639,580
2010-05-20	121.52	122.22	118.13	118.25	67.344	13,178,150
2010-05-19	123.57	124.65	122.09	123.08	70.096	8,669,840
2010-05-18	125.37	126.07	124.08	124.12	70.689	9,332,110
2010-05-17	124.82	125.85	122.93	124.59	70.956	8,924,745
2010-05-14	125.18	125.77	123.61	125.31	71.364	9,920,567
2010-05-13	125.06	127.13	124.98	125.59	71.521	10,498,360
2010-05-12	121.46	126.89	121.32	126.73	72.174	16,629,699

← NewerPage 69 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.