International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	98.707	100.43	98.076	99.996	55.893	6,127,885
2009-05-27	99.662	100.45	98.296	98.315	54.953	7,121,132
2009-05-26	96.777	100.89	96.491	100.31	56.069	7,211,942
2009-05-22	98.067	98.678	97.188	97.322	54.398	5,596,474
2009-05-21	98.449	98.621	97.178	98.210	54.895	7,411,431
2009-05-20	100.78	101.23	99.156	99.385	55.551	7,083,138
2009-05-19	99.652	101.36	99.337	100.78	56.331	7,079,435
2009-05-18	97.427	100.02	97.369	99.891	55.834	7,429,409
2009-05-15	96.376	98.449	96.061	96.825	54.120	8,367,739
2009-05-14	97.159	98.105	96.252	96.519	53.950	9,445,455
2009-05-13	98.267	98.477	96.806	97.675	54.596	8,202,724
2009-05-12	98.363	99.700	97.780	99.280	55.492	7,963,605
2009-05-11	96.558	99.220	96.424	98.286	54.937	8,253,824
2009-05-08	98.936	99.098	95.354	96.940	54.184	11,575,760
2009-05-07	99.958	100.10	97.264	97.990	54.772	8,524,436
2009-05-06	100.51	100.77	99.060	99.929	55.856	7,535,537
2009-05-05	101.25	102.03	100.78	101.10	56.219	6,751,973
2009-05-04	100.54	101.96	99.920	101.43	56.399	8,314,968
2009-05-01	99.127	100.16	98.325	99.920	55.560	6,237,185
2009-04-30	99.862	101.30	98.239	98.583	54.816	10,664,490
2009-04-29	97.408	100.29	97.112	99.375	55.257	9,786,690
2009-04-28	94.905	98.124	94.800	97.369	54.142	11,111,490
2009-04-27	95.144	97.131	94.838	95.469	53.085	8,612,348
2009-04-24	96.634	97.026	95.039	95.593	53.154	10,157,510
2009-04-23	98.048	98.172	95.325	96.873	53.866	9,440,413
2009-04-22	96.634	99.203	96.529	97.952	54.466	12,120,550
2009-04-21	93.998	97.885	93.797	97.723	54.338	15,230,880
2009-04-20	95.793	96.653	94.762	95.927	53.340	12,588,580
2009-04-17	96.644	97.465	95.220	96.730	53.786	10,218,760
2009-04-16	95.268	97.350	94.733	96.882	53.871	9,260,106
2009-04-15	93.826	94.619	92.116	94.418	52.501	8,164,390
2009-04-14	94.638	95.469	93.864	94.819	52.724	6,277,538
2009-04-13	95.784	97.092	94.599	95.469	53.085	7,797,542
2009-04-09	97.436	97.857	95.755	97.140	54.014	8,014,029
2009-04-08	94.991	96.997	94.561	96.653	53.744	7,311,817
2009-04-07	95.682	95.994	94.103	94.322	52.448	8,768,491
2009-04-06	96.376	97.284	95.516	97.007	53.940	8,821,996
2009-04-03	95.259	98.057	95.239	97.637	54.291	10,964,560
2009-04-02	94.705	97.417	93.969	96.300	53.547	16,226,810
2009-04-01	91.820	93.606	91.409	93.234	51.842	12,212,830
2009-03-31	90.702	94.237	90.597	92.546	51.460	14,553,960
2009-03-30	87.875	90.492	87.684	90.282	50.201	10,973,030
2009-03-27	91.686	91.696	88.592	89.929	50.005	15,746,910
2009-03-26	94.055	94.752	93.367	94.351	52.464	11,440,810
2009-03-25	94.055	95.383	91.782	93.558	52.023	12,017,510
2009-03-24	93.310	95.087	93.148	93.893	52.209	9,347,238
2009-03-23	89.499	94.284	89.499	94.284	52.426	12,408,200
2009-03-20	88.983	90.741	88.047	88.362	49.133	12,194,880
2009-03-19	88.677	89.165	87.407	88.506	49.213	9,899,994
2009-03-18	85.449	88.735	85.401	87.827	48.836	17,956,510
2009-03-17	87.025	88.744	86.395	88.744	49.346	11,490,140
2009-03-16	87.541	88.830	86.481	87.130	48.448	11,796,370
2009-03-13	86.347	86.586	85.287	86.309	47.992	9,112,201
2009-03-12	84.618	86.538	83.567	86.347	48.013	11,829,250
2009-03-11	83.586	85.525	82.832	84.647	47.067	11,824,130
2009-03-10	81.294	83.338	79.890	83.338	46.340	15,915,750
2009-03-09	80.902	82.908	79.298	79.737	44.338	13,153,050
2009-03-06	83.548	84.293	80.052	81.963	45.575	15,187,920
2009-03-05	84.179	86.118	83.118	83.558	46.462	14,933,400
2009-03-04	84.981	87.149	83.674	85.478	47.530	15,391,880

← NewerPage 74 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.