International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	86.118	86.137	83.281	83.835	46.616	13,745,840
2009-03-02	87.082	87.780	84.771	85.057	47.296	15,231,920
2009-02-27	84.169	89.098	84.064	87.904	48.879	21,312,539
2009-02-26	82.956	86.156	82.459	84.981	47.253	17,424,010
2009-02-25	82.144	83.214	79.135	82.049	45.623	12,646,710
2009-02-24	80.836	83.176	80.329	82.526	45.888	12,916,040
2009-02-23	85.296	85.325	80.415	80.587	44.810	13,509,700
2009-02-20	84.102	85.869	83.424	84.809	47.158	12,401,340
2009-02-19	86.977	88.028	84.484	84.943	47.232	12,624,630
2009-02-18	87.082	88.114	86.386	87.407	48.602	8,492,665
2009-02-17	87.617	88.343	86.442	86.605	48.156	8,906,784
2009-02-13	90.540	90.913	89.375	89.633	49.840	6,742,532
2009-02-12	90.177	90.932	88.066	90.807	50.493	9,918,736
2009-02-11	89.289	91.476	88.830	90.893	50.541	10,765,870
2009-02-10	91.295	92.479	88.792	89.088	49.537	13,541,940
2009-02-09	91.629	92.632	90.473	92.479	51.423	8,165,954
2009-02-06	88.362	92.746	87.541	91.830	51.061	13,063,840
2009-02-05	87.999	89.021	87.130	88.267	48.815	11,622,860
2009-02-04	89.537	90.655	87.703	88.668	49.037	10,191,930
2009-02-03	86.987	89.528	86.118	89.289	49.380	8,866,773
2009-02-02	86.538	87.741	85.669	86.853	48.033	9,926,980
2009-01-30	88.095	89.289	87.159	87.541	48.413	9,617,163
2009-01-29	89.384	90.339	87.894	88.362	48.868	9,234,105
2009-01-28	88.544	90.683	87.789	90.569	50.088	13,412,450
2009-01-27	87.655	87.846	86.442	87.550	48.419	8,721,601
2009-01-26	85.745	88.515	85.506	87.493	48.387	9,841,875
2009-01-23	84.437	86.633	83.873	85.478	47.272	10,256,390
2009-01-22	85.802	86.672	84.160	86.032	47.579	12,351,420
2009-01-21	82.421	87.493	82.144	87.321	48.292	24,908,529
2009-01-20	80.960	81.113	78.094	78.304	43.305	13,840,230
2009-01-16	80.816	81.896	79.355	81.113	44.858	11,245,580
2009-01-15	79.861	81.027	78.568	80.348	44.436	11,735,220
2009-01-14	80.425	81.017	78.429	79.460	43.944	9,470,642
2009-01-13	81.667	82.708	80.988	81.514	45.080	7,657,127
2009-01-12	80.778	82.717	80.635	81.867	45.276	8,072,871
2009-01-09	83.147	83.577	80.473	80.902	44.742	7,440,555
2009-01-08	83.873	84.188	82.125	83.271	46.052	7,231,753
2009-01-07	83.892	84.819	83.214	83.854	46.374	8,455,680
2009-01-06	83.204	86.356	82.498	85.229	47.135	9,653,234
2009-01-05	82.545	83.739	82.316	82.927	45.862	8,316,217
2009-01-02	80.129	83.663	80.129	83.453	46.152	7,558,627
2008-12-31	79.756	81.189	79.756	80.387	44.457	6,667,617
2008-12-30	78.161	79.890	77.865	79.804	44.135	5,774,769
2008-12-29	78.056	78.056	76.108	77.607	42.920	6,064,693
2008-12-26	77.301	78.132	76.939	77.684	42.962	3,102,677
2008-12-24	76.939	77.578	76.337	76.910	42.534	2,419,543
2008-12-23	78.658	79.097	76.537	76.986	42.576	6,386,299
2008-12-22	79.537	79.708	76.719	78.314	43.311	7,084,949
2008-12-19	81.399	81.399	79.250	79.775	44.119	13,099,430
2008-12-18	81.924	82.755	79.240	80.234	44.372	8,030,144
2008-12-17	81.609	83.357	80.861	81.991	45.344	8,778,569
2008-12-16	79.384	82.946	79.154	82.526	45.640	11,574,080
2008-12-15	78.811	79.794	76.413	79.059	43.723	8,848,400
2008-12-12	75.152	79.221	74.560	78.515	43.421	10,383,400
2008-12-11	77.846	79.145	76.193	76.967	42.566	10,687,040
2008-12-10	80.186	81.179	78.161	79.145	43.770	8,187,311
2008-12-09	80.062	81.604	78.515	78.983	43.680	9,359,474
2008-12-08	78.868	82.030	78.066	81.055	44.827	11,178,250
2008-12-05	73.338	77.846	71.933	76.977	42.571	11,211,940
2008-12-04	76.442	77.206	72.764	73.968	40.907	10,914,610

← NewerPage 75 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.