International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-03 | 75.095 | 77.368 | 73.538 | 77.053 | 42.613 | 9,757,965 |
| 2008-12-02 | 74.312 | 76.413 | 72.726 | 76.260 | 42.175 | 9,305,487 |
| 2008-12-01 | 77.321 | 77.712 | 73.347 | 73.452 | 40.622 | 10,264,960 |
| 2008-11-28 | 77.368 | 78.228 | 76.509 | 77.941 | 43.105 | 3,908,651 |
| 2008-11-26 | 75.955 | 78.123 | 75.085 | 78.008 | 43.142 | 8,240,531 |
| 2008-11-25 | 77.722 | 78.706 | 74.713 | 77.034 | 42.603 | 12,519,640 |
| 2008-11-24 | 72.344 | 78.409 | 71.637 | 76.308 | 42.201 | 15,023,730 |
| 2008-11-21 | 69.479 | 73.529 | 66.384 | 71.523 | 39.555 | 19,804,619 |
| 2008-11-20 | 71.637 | 74.875 | 67.349 | 68.524 | 37.896 | 17,634,939 |
| 2008-11-19 | 76.346 | 77.368 | 72.335 | 72.564 | 40.131 | 12,606,810 |
| 2008-11-18 | 75.582 | 77.301 | 73.548 | 76.490 | 42.302 | 13,051,230 |
| 2008-11-17 | 75.840 | 76.165 | 73.701 | 74.006 | 40.928 | 10,324,200 |
| 2008-11-14 | 78.925 | 81.571 | 75.936 | 76.728 | 42.434 | 12,025,370 |
| 2008-11-13 | 76.050 | 80.606 | 72.019 | 80.434 | 44.483 | 15,105,250 |
| 2008-11-12 | 77.110 | 78.706 | 76.002 | 76.165 | 42.122 | 11,369,330 |
| 2008-11-11 | 79.517 | 80.511 | 76.652 | 79.030 | 43.707 | 10,018,760 |
| 2008-11-10 | 84.045 | 84.150 | 79.030 | 80.110 | 44.304 | 9,849,063 |
| 2008-11-07 | 81.934 | 82.822 | 80.473 | 82.402 | 45.571 | 7,927,824 |
| 2008-11-06 | 83.749 | 84.847 | 80.501 | 81.332 | 44.980 | 12,525,210 |
| 2008-11-05 | 88.763 | 89.212 | 85.678 | 85.908 | 47.246 | 8,708,265 |
| 2008-11-04 | 90.511 | 90.511 | 87.942 | 89.212 | 49.063 | 10,174,200 |
| 2008-11-03 | 88.486 | 90.425 | 88.038 | 88.525 | 48.685 | 7,686,252 |
| 2008-10-31 | 86.824 | 89.967 | 85.038 | 88.802 | 48.838 | 10,506,530 |
| 2008-10-30 | 86.930 | 88.257 | 84.914 | 86.624 | 47.640 | 12,034,770 |
| 2008-10-29 | 83.806 | 86.920 | 82.383 | 84.246 | 46.332 | 12,694,210 |
| 2008-10-28 | 77.750 | 83.682 | 75.955 | 83.367 | 45.849 | 14,197,150 |
| 2008-10-27 | 76.671 | 80.711 | 75.468 | 76.088 | 41.846 | 11,111,740 |
| 2008-10-24 | 75.716 | 80.530 | 75.286 | 78.390 | 43.112 | 12,288,090 |
| 2008-10-23 | 80.320 | 82.039 | 77.368 | 80.568 | 44.309 | 12,358,000 |
| 2008-10-22 | 83.099 | 83.663 | 77.177 | 79.852 | 43.916 | 14,202,220 |
| 2008-10-21 | 88.085 | 88.315 | 84.599 | 84.876 | 46.679 | 9,719,965 |
| 2008-10-20 | 88.076 | 89.126 | 85.325 | 88.362 | 48.596 | 9,747,552 |
| 2008-10-17 | 87.636 | 91.610 | 83.777 | 86.710 | 47.687 | 15,231,900 |
| 2008-10-16 | 85.373 | 87.875 | 80.568 | 87.417 | 48.076 | 16,274,010 |
| 2008-10-15 | 88.611 | 91.018 | 83.777 | 84.331 | 46.379 | 11,335,520 |
| 2008-10-14 | 92.097 | 94.561 | 87.875 | 89.403 | 49.169 | 15,117,120 |
| 2008-10-13 | 86.385 | 89.413 | 83.052 | 88.076 | 48.438 | 17,107,990 |
| 2008-10-10 | 83.491 | 87.550 | 79.766 | 83.816 | 46.096 | 24,640,090 |
| 2008-10-09 | 91.018 | 91.037 | 84.274 | 85.010 | 46.752 | 21,294,779 |
| 2008-10-08 | 87.407 | 93.109 | 85.946 | 86.490 | 47.566 | 18,035,311 |
| 2008-10-07 | 96.949 | 98.019 | 90.015 | 91.361 | 50.245 | 11,416,630 |
| 2008-10-06 | 96.672 | 98.382 | 92.269 | 96.109 | 52.856 | 11,521,450 |
| 2008-10-03 | 100.45 | 105.98 | 98.411 | 98.802 | 54.338 | 9,638,051 |
| 2008-10-02 | 103.62 | 105.04 | 98.420 | 100.04 | 55.020 | 11,458,510 |
| 2008-10-01 | 110.33 | 111.56 | 102.92 | 105.19 | 57.852 | 13,137,710 |
| 2008-09-30 | 110.64 | 111.72 | 106.80 | 111.72 | 61.440 | 18,992,119 |
| 2008-09-29 | 112.17 | 113.12 | 105.02 | 109.33 | 60.126 | 9,586,679 |
| 2008-09-26 | 111.95 | 115.58 | 111.76 | 114.07 | 62.732 | 4,760,683 |
| 2008-09-25 | 112.47 | 116.52 | 110.91 | 114.72 | 63.094 | 6,540,753 |
| 2008-09-24 | 111.69 | 112.87 | 109.14 | 111.24 | 61.177 | 6,574,097 |
| 2008-09-23 | 111.00 | 112.87 | 109.02 | 110.19 | 60.599 | 8,013,445 |
| 2008-09-22 | 113.14 | 114.75 | 110.82 | 111.00 | 61.046 | 8,844,283 |
| 2008-09-19 | 114.23 | 118.44 | 112.23 | 113.52 | 62.432 | 14,436,420 |
| 2008-09-18 | 107.85 | 113.27 | 106.06 | 109.96 | 60.473 | 15,994,950 |
| 2008-09-17 | 109.64 | 110.32 | 105.65 | 106.47 | 58.556 | 12,297,970 |
| 2008-09-16 | 108.63 | 112.37 | 108.24 | 110.85 | 60.962 | 13,673,110 |
| 2008-09-15 | 110.19 | 113.10 | 110.03 | 110.03 | 60.510 | 9,952,555 |
| 2008-09-12 | 113.34 | 113.93 | 111.58 | 113.64 | 62.496 | 6,635,267 |
| 2008-09-11 | 111.37 | 114.02 | 110.90 | 113.86 | 62.616 | 9,737,314 |
| 2008-09-10 | 111.18 | 114.57 | 110.89 | 112.75 | 62.007 | 11,854,270 |
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.
