International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	114.29	114.63	113.23	114.52	64.312	8,307,764
2009-08-20	113.13	114.06	112.80	113.62	63.802	4,842,029
2009-08-19	111.14	113.44	110.91	113.25	63.599	4,837,844
2009-08-18	111.57	112.71	111.50	112.36	63.094	4,286,472
2009-08-17	111.46	112.17	111.00	111.62	62.681	5,351,307
2009-08-14	113.94	114.37	112.35	113.25	63.599	4,797,051
2009-08-13	113.93	114.41	113.31	114.22	64.140	5,489,981
2009-08-12	112.33	114.58	112.16	113.94	63.985	6,291,557
2009-08-11	112.74	113.19	112.06	112.51	63.180	4,844,435
2009-08-10	112.87	113.85	112.68	113.38	63.668	4,041,305
2009-08-07	112.81	114.53	112.81	113.98	64.006	5,763,172
2009-08-06	113.01	113.09	111.47	112.12	62.960	6,003,237
2009-08-05	113.20	113.66	112.58	113.16	63.250	5,026,291
2009-08-04	113.83	114.43	113.68	114.24	63.853	4,994,676
2009-08-03	113.55	114.58	113.37	114.54	64.024	6,112,018
2009-07-31	112.29	113.66	112.29	112.64	62.962	5,329,586
2009-07-30	112.71	114.02	112.39	112.58	62.924	6,805,957
2009-07-29	111.14	112.02	110.85	112.00	62.604	5,101,397
2009-07-28	111.40	112.25	111.12	112.02	62.615	5,783,139
2009-07-27	111.71	112.63	111.34	112.36	62.801	5,070,160
2009-07-24	111.45	112.85	111.40	112.37	62.807	6,262,750
2009-07-23	109.90	112.71	109.90	111.81	62.497	8,464,024
2009-07-22	110.97	111.95	109.93	110.39	61.702	8,813,331
2009-07-21	110.67	111.79	110.21	111.79	62.486	8,303,777
2009-07-20	109.39	111.64	109.26	111.22	62.166	10,683,490
2009-07-17	108.33	110.35	108.09	110.25	61.622	20,190,160
2009-07-16	102.05	105.99	102.00	105.68	59.070	15,048,200
2009-07-15	100.05	102.41	99.910	102.41	57.244	8,707,266
2009-07-14	98.783	98.974	97.923	98.621	55.124	5,416,082
2009-07-13	96.739	99.003	95.698	98.974	55.322	9,494,417
2009-07-10	96.443	97.159	95.325	96.309	53.832	7,470,894
2009-07-09	96.586	98.172	96.328	97.503	54.499	6,153,127
2009-07-08	95.793	96.634	95.039	96.166	53.752	7,380,719
2009-07-07	96.796	97.389	95.545	95.698	53.490	6,685,957
2009-07-06	97.016	97.646	95.965	97.092	54.270	6,523,090
2009-07-02	99.146	99.251	97.169	97.169	54.313	7,027,779
2009-07-01	100.29	101.51	100.03	100.14	55.973	5,537,276
2009-06-30	100.95	101.28	99.156	99.738	55.749	7,512,588
2009-06-29	101.24	101.42	100.45	101.09	56.502	4,681,817
2009-06-26	101.73	101.73	100.34	100.94	56.421	5,128,668
2009-06-25	99.051	102.00	98.869	101.30	56.624	6,900,783
2009-06-24	100.66	101.71	99.070	99.480	55.605	6,395,356
2009-06-23	100.05	100.17	99.137	99.757	55.759	5,154,084
2009-06-22	100.46	101.13	99.557	99.834	55.802	7,296,198
2009-06-19	101.54	101.87	100.77	101.14	56.534	13,562,230
2009-06-18	102.14	102.71	101.36	101.56	56.768	6,207,156
2009-06-17	102.64	103.04	102.09	102.20	57.126	7,366,166
2009-06-16	103.61	104.25	102.46	102.51	57.297	7,231,444
2009-06-15	102.80	103.95	102.43	102.79	57.457	8,567,686
2009-06-12	103.54	104.38	102.92	103.36	57.772	7,250,917
2009-06-11	103.87	105.68	103.69	104.49	58.408	9,136,089
2009-06-10	104.30	104.38	102.25	103.49	57.847	7,578,705
2009-06-09	103.30	104.25	103.15	103.29	57.735	8,592,752
2009-06-08	101.86	103.14	100.77	102.67	57.388	6,364,301
2009-06-05	102.52	103.54	101.96	102.43	57.254	7,665,350
2009-06-04	101.41	102.08	100.87	101.56	56.768	5,468,792
2009-06-03	101.75	101.82	100.40	101.72	56.854	7,688,214
2009-06-02	102.69	103.92	101.88	102.04	57.035	7,046,035
2009-06-01	102.15	103.80	101.89	103.51	57.858	7,725,911
2009-05-29	99.786	101.73	99.289	101.51	56.742	6,871,876

← NewerPage 73 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.