International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-06-16 | 119.83 | 121.44 | 119.06 | 121.03 | 66.303 | 6,280,951 |
| 2008-06-13 | 118.84 | 120.90 | 118.58 | 120.49 | 66.010 | 6,379,729 |
| 2008-06-12 | 118.30 | 119.48 | 117.61 | 118.30 | 64.807 | 6,748,543 |
| 2008-06-11 | 120.26 | 120.26 | 117.35 | 117.72 | 64.493 | 7,207,672 |
| 2008-06-10 | 119.28 | 121.04 | 119.04 | 120.29 | 65.900 | 5,384,115 |
| 2008-06-09 | 119.76 | 120.52 | 118.50 | 120.22 | 65.858 | 5,584,925 |
| 2008-06-06 | 122.04 | 122.39 | 119.15 | 119.34 | 65.377 | 7,886,166 |
| 2008-06-05 | 121.70 | 123.25 | 121.50 | 122.71 | 67.224 | 6,153,767 |
| 2008-06-04 | 122.14 | 122.74 | 120.78 | 121.83 | 66.743 | 6,432,440 |
| 2008-06-03 | 121.75 | 123.22 | 121.75 | 122.11 | 66.894 | 7,238,549 |
| 2008-06-02 | 122.73 | 123.57 | 121.02 | 121.65 | 66.643 | 7,599,265 |
| 2008-05-30 | 123.43 | 124.16 | 123.03 | 123.63 | 67.726 | 8,652,886 |
| 2008-05-29 | 122.99 | 124.16 | 122.89 | 123.89 | 67.873 | 7,561,600 |
| 2008-05-28 | 121.78 | 123.73 | 121.30 | 123.73 | 67.784 | 9,875,570 |
| 2008-05-27 | 118.45 | 121.67 | 118.44 | 121.61 | 66.622 | 6,989,563 |
| 2008-05-23 | 118.77 | 119.31 | 118.22 | 118.63 | 64.990 | 4,701,489 |
| 2008-05-22 | 118.01 | 119.73 | 118.01 | 119.11 | 65.251 | 5,031,339 |
| 2008-05-21 | 119.44 | 120.73 | 117.50 | 118.08 | 64.686 | 8,334,760 |
| 2008-05-20 | 120.40 | 120.40 | 118.87 | 119.57 | 65.503 | 7,017,688 |
| 2008-05-19 | 121.96 | 122.46 | 120.40 | 120.82 | 66.188 | 6,385,449 |
| 2008-05-16 | 122.70 | 122.71 | 121.11 | 122.09 | 66.884 | 6,372,012 |
| 2008-05-15 | 121.62 | 122.91 | 121.21 | 122.70 | 67.219 | 7,227,965 |
| 2008-05-14 | 120.85 | 123.05 | 120.54 | 121.80 | 66.727 | 8,889,067 |
| 2008-05-13 | 119.51 | 121.02 | 119.42 | 120.90 | 66.235 | 9,693,364 |
| 2008-05-12 | 118.27 | 120.34 | 118.02 | 119.62 | 65.534 | 8,670,419 |
| 2008-05-09 | 118.79 | 119.06 | 118.09 | 118.50 | 64.916 | 5,502,095 |
| 2008-05-08 | 118.63 | 119.56 | 118.15 | 119.32 | 65.366 | 9,793,931 |
| 2008-05-07 | 117.28 | 119.38 | 116.92 | 118.57 | 64.958 | 11,406,750 |
| 2008-05-06 | 116.05 | 117.81 | 115.36 | 117.31 | 64.006 | 5,910,368 |
| 2008-05-05 | 116.81 | 117.72 | 116.28 | 116.56 | 63.594 | 6,360,332 |
| 2008-05-02 | 117.77 | 118.44 | 116.30 | 117.66 | 64.194 | 6,916,601 |
| 2008-05-01 | 115.63 | 118.85 | 115.63 | 118.07 | 64.418 | 8,230,753 |
| 2008-04-30 | 117.81 | 117.96 | 115.10 | 115.29 | 62.901 | 8,130,102 |
| 2008-04-29 | 116.57 | 117.68 | 116.57 | 117.34 | 64.022 | 7,226,458 |
| 2008-04-28 | 117.11 | 117.53 | 116.19 | 116.23 | 63.417 | 5,608,477 |
| 2008-04-25 | 118.92 | 118.92 | 116.59 | 117.56 | 64.141 | 6,316,517 |
| 2008-04-24 | 117.85 | 119.30 | 117.23 | 118.62 | 64.720 | 5,996,805 |
| 2008-04-23 | 118.14 | 119.19 | 117.14 | 118.06 | 64.412 | 7,593,274 |
| 2008-04-22 | 118.32 | 118.77 | 117.49 | 118.13 | 64.449 | 5,417,499 |
| 2008-04-21 | 118.08 | 118.93 | 116.58 | 118.77 | 64.803 | 6,953,989 |
| 2008-04-18 | 118.36 | 119.40 | 117.63 | 118.82 | 64.829 | 12,492,850 |
| 2008-04-17 | 116.90 | 118.17 | 115.29 | 117.56 | 64.141 | 19,002,760 |
| 2008-04-16 | 112.85 | 115.07 | 111.92 | 115.07 | 62.781 | 19,317,689 |
| 2008-04-15 | 111.85 | 112.39 | 110.36 | 111.92 | 61.062 | 8,643,796 |
| 2008-04-14 | 110.99 | 112.65 | 110.75 | 112.02 | 61.119 | 7,750,847 |
| 2008-04-11 | 112.05 | 112.52 | 110.33 | 110.80 | 60.452 | 9,561,275 |
| 2008-04-10 | 111.69 | 113.87 | 111.64 | 113.45 | 61.901 | 9,149,394 |
| 2008-04-09 | 111.28 | 112.44 | 110.53 | 111.53 | 60.853 | 6,819,018 |
| 2008-04-08 | 110.53 | 111.64 | 110.11 | 111.06 | 60.593 | 7,282,957 |
| 2008-04-07 | 111.15 | 112.11 | 110.63 | 111.10 | 60.613 | 6,181,189 |
| 2008-04-04 | 110.85 | 111.35 | 109.46 | 110.57 | 60.327 | 5,733,045 |
| 2008-04-03 | 109.22 | 111.58 | 108.76 | 110.82 | 60.462 | 7,052,875 |
| 2008-04-02 | 111.60 | 111.64 | 108.87 | 109.66 | 59.832 | 8,044,183 |
| 2008-04-01 | 110.03 | 113.06 | 109.82 | 111.27 | 60.707 | 11,874,940 |
| 2008-03-31 | 109.03 | 110.67 | 108.26 | 109.98 | 60.004 | 9,634,874 |
| 2008-03-28 | 110.67 | 111.52 | 109.09 | 109.43 | 59.707 | 6,597,901 |
| 2008-03-27 | 110.82 | 110.99 | 109.38 | 110.34 | 60.202 | 8,437,145 |
| 2008-03-26 | 112.32 | 112.68 | 109.81 | 111.67 | 60.926 | 9,616,948 |
| 2008-03-25 | 113.76 | 113.76 | 111.90 | 112.68 | 61.478 | 8,443,163 |
| 2008-03-24 | 113.25 | 114.42 | 112.83 | 113.72 | 62.047 | 8,397,044 |
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.
