International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 111.84 | 113.17 | 111.42 | 113.02 | 61.666 | 11,417,470 |
| 2008-03-19 | 112.99 | 113.19 | 111.42 | 111.70 | 60.942 | 9,314,339 |
| 2008-03-18 | 111.37 | 113.12 | 108.71 | 113.10 | 61.708 | 9,966,461 |
| 2008-03-17 | 107.93 | 111.79 | 107.93 | 110.37 | 60.217 | 9,280,292 |
| 2008-03-14 | 110.87 | 111.30 | 107.64 | 110.06 | 60.051 | 9,734,328 |
| 2008-03-13 | 110.50 | 111.54 | 108.54 | 110.71 | 60.405 | 9,548,828 |
| 2008-03-12 | 111.22 | 112.71 | 109.95 | 111.82 | 61.009 | 9,083,111 |
| 2008-03-11 | 110.61 | 111.33 | 108.93 | 111.27 | 60.707 | 10,990,510 |
| 2008-03-10 | 108.05 | 110.79 | 108.05 | 108.90 | 59.415 | 9,747,285 |
| 2008-03-07 | 106.84 | 109.61 | 106.79 | 108.83 | 59.378 | 8,124,883 |
| 2008-03-06 | 109.90 | 109.99 | 107.22 | 107.48 | 58.638 | 8,018,229 |
| 2008-03-05 | 111.19 | 111.19 | 109.13 | 110.22 | 60.134 | 8,434,191 |
| 2008-03-04 | 108.32 | 110.53 | 107.69 | 110.52 | 60.301 | 8,592,988 |
| 2008-03-03 | 108.76 | 109.66 | 108.39 | 109.11 | 59.529 | 6,335,686 |
| 2008-02-29 | 108.93 | 109.98 | 108.27 | 108.76 | 59.337 | 8,475,027 |
| 2008-02-28 | 110.42 | 110.70 | 109.42 | 110.07 | 60.056 | 7,227,169 |
| 2008-02-27 | 108.74 | 111.40 | 107.85 | 111.24 | 60.692 | 11,854,900 |
| 2008-02-26 | 104.61 | 109.83 | 104.16 | 109.25 | 59.608 | 18,501,010 |
| 2008-02-25 | 102.61 | 105.37 | 102.61 | 105.14 | 57.367 | 8,157,454 |
| 2008-02-22 | 102.34 | 103.62 | 100.97 | 103.22 | 56.319 | 7,917,196 |
| 2008-02-21 | 103.25 | 104.69 | 101.66 | 102.14 | 55.725 | 8,327,927 |
| 2008-02-20 | 100.70 | 103.36 | 99.843 | 103.01 | 56.205 | 7,670,937 |
| 2008-02-19 | 102.15 | 102.79 | 99.948 | 100.29 | 54.719 | 7,376,313 |
| 2008-02-15 | 100.55 | 101.49 | 100.29 | 101.40 | 55.324 | 6,234,328 |
| 2008-02-14 | 103.10 | 103.64 | 100.77 | 101.37 | 55.308 | 7,340,533 |
| 2008-02-13 | 102.33 | 104.05 | 102.01 | 103.56 | 56.502 | 6,608,178 |
| 2008-02-12 | 100.45 | 102.52 | 100.01 | 101.75 | 55.517 | 7,650,154 |
| 2008-02-11 | 98.430 | 100.82 | 98.258 | 100.43 | 54.792 | 6,098,285 |
| 2008-02-08 | 97.608 | 99.022 | 97.494 | 98.640 | 53.818 | 6,085,594 |
| 2008-02-07 | 98.277 | 99.337 | 96.090 | 97.752 | 53.333 | 11,255,780 |
| 2008-02-06 | 100.34 | 101.72 | 98.936 | 98.945 | 53.985 | 8,264,691 |
| 2008-02-05 | 102.26 | 103.21 | 99.987 | 100.31 | 54.521 | 9,048,842 |
| 2008-02-04 | 103.80 | 104.11 | 101.68 | 103.09 | 56.032 | 5,985,430 |
| 2008-02-01 | 102.36 | 104.49 | 101.11 | 104.19 | 56.629 | 8,046,960 |
| 2008-01-31 | 99.538 | 103.13 | 99.051 | 102.31 | 55.606 | 9,054,502 |
| 2008-01-30 | 101.10 | 102.82 | 100.15 | 100.91 | 54.848 | 7,431,096 |
| 2008-01-29 | 100.77 | 102.01 | 99.910 | 101.34 | 55.082 | 6,616,136 |
| 2008-01-28 | 99.757 | 101.03 | 99.175 | 100.27 | 54.501 | 7,858,457 |
| 2008-01-25 | 102.96 | 102.96 | 99.433 | 99.834 | 54.262 | 10,025,300 |
| 2008-01-24 | 101.61 | 102.69 | 99.987 | 102.12 | 55.503 | 13,025,600 |
| 2008-01-23 | 95.163 | 101.57 | 94.084 | 101.34 | 55.082 | 19,567,039 |
| 2008-01-22 | 94.131 | 98.468 | 94.131 | 96.682 | 52.549 | 15,129,430 |
| 2008-01-18 | 101.94 | 101.94 | 97.904 | 98.764 | 53.680 | 23,871,551 |
| 2008-01-17 | 97.427 | 98.812 | 95.564 | 96.567 | 52.486 | 11,624,960 |
| 2008-01-16 | 95.650 | 98.248 | 95.650 | 97.073 | 52.761 | 12,681,620 |
| 2008-01-15 | 97.455 | 99.948 | 96.691 | 97.264 | 52.865 | 11,629,440 |
| 2008-01-14 | 100.30 | 100.86 | 96.787 | 98.315 | 53.436 | 18,009,211 |
| 2008-01-11 | 94.752 | 95.001 | 92.689 | 93.291 | 50.706 | 8,959,860 |
| 2008-01-10 | 93.023 | 96.338 | 92.794 | 95.440 | 51.874 | 10,634,620 |
| 2008-01-09 | 93.377 | 94.705 | 92.804 | 93.902 | 51.038 | 10,922,090 |
| 2008-01-08 | 95.564 | 95.879 | 92.813 | 93.215 | 50.664 | 9,434,330 |
| 2008-01-07 | 95.755 | 96.472 | 94.590 | 95.564 | 51.941 | 12,650,030 |
| 2008-01-04 | 99.289 | 99.289 | 95.975 | 96.596 | 52.502 | 11,034,550 |
| 2008-01-03 | 100.13 | 100.84 | 99.318 | 100.20 | 54.459 | 7,528,806 |
| 2008-01-02 | 104.10 | 104.10 | 99.499 | 99.996 | 54.350 | 9,503,410 |
← NewerPage 79 of 79 · 4,735 trading days
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.
