International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,332.14 | 4,376.73 | 4,332.14 | 4,376.73 | 4,376.73 | 73 |
| 2026-10-16 | 4,275.00 | 4,280.78 | 4,275.00 | 4,280.78 | 4,280.78 | 1,403 |
| 2026-10-15 | 4,265.00 | 4,298.20 | 4,256.00 | 4,298.20 | 4,298.20 | 752 |
| 2026-10-14 | 4,260.00 | 4,270.00 | 4,260.00 | 4,264.62 | 4,264.62 | 52 |
| 2026-10-13 | 4,200.00 | 4,260.85 | 4,190.00 | 4,258.60 | 4,258.60 | 3,251 |
| 2026-10-12 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 15 |
| 2026-10-09 | 4,150.00 | 4,183.00 | 4,147.00 | 4,180.00 | 4,180.00 | 1,991 |
| 2026-10-08 | 3,967.27 | 4,096.00 | 3,967.27 | 4,096.00 | 4,096.00 | 303 |
| 2026-10-07 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 15 |
| 2026-10-06 | 4,007.00 | 4,012.00 | 3,970.00 | 3,970.00 | 3,970.00 | 202 |
| 2026-10-05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 29 |
| 2026-10-02 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 21 |
| 2026-10-01 | 4,200.50 | 4,240.00 | 4,180.00 | 4,210.00 | 4,210.00 | 1,854 |
| 2026-09-30 | 3,980.00 | 3,981.69 | 3,965.00 | 3,979.91 | 3,979.91 | 1,151 |
| 2026-09-29 | 4,010.00 | 4,010.00 | 3,976.00 | 3,976.00 | 3,976.00 | 1,058 |
| 2026-09-28 | 3,925.00 | 3,957.00 | 3,925.00 | 3,957.00 | 3,957.00 | 1,040 |
| 2026-09-25 | 4,022.00 | 4,022.00 | 3,960.01 | 4,000.00 | 4,000.00 | 1,095 |
| 2026-09-24 | 3,978.19 | 4,028.00 | 3,978.19 | 4,020.00 | 4,020.00 | 136 |
| 2026-09-23 | 4,030.00 | 4,140.58 | 4,030.00 | 4,102.40 | 4,102.40 | 1,166 |
| 2026-09-22 | 4,025.00 | 4,025.00 | 4,020.31 | 4,020.31 | 4,020.31 | 1,973 |
| 2026-09-21 | 3,969.80 | 3,980.00 | 3,944.00 | 3,955.00 | 3,955.00 | 94 |
| 2026-09-18 | 4,000.00 | 4,000.00 | 3,960.00 | 3,961.86 | 3,961.86 | 933 |
| 2026-09-17 | 4,091.00 | 4,093.00 | 4,091.00 | 4,093.00 | 4,093.00 | 1,175 |
| 2026-09-15 | 4,270.00 | 4,296.97 | 4,230.00 | 4,230.00 | 4,230.00 | 103 |
| 2026-09-14 | 4,222.00 | 4,297.12 | 4,222.00 | 4,270.00 | 4,270.00 | 2,023 |
| 2026-09-11 | 4,036.00 | 4,103.00 | 4,036.00 | 4,103.00 | 4,103.00 | 285 |
| 2026-09-10 | 4,066.81 | 4,066.81 | 4,037.04 | 4,037.04 | 4,037.04 | 31 |
| 2026-09-09 | 3,898.00 | 4,066.82 | 3,898.00 | 4,066.82 | 4,066.82 | 110 |
| 2026-09-08 | 3,970.00 | 3,970.00 | 3,922.10 | 3,936.00 | 3,936.00 | 640 |
| 2026-09-07 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0 |
| 2026-09-04 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 10 |
| 2026-09-03 | 3,990.00 | 4,001.68 | 3,980.00 | 3,980.00 | 3,980.00 | 55 |
| 2026-09-02 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 0 |
| 2026-09-01 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 0 |
| 2026-08-31 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 0 |
| 2026-08-28 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 4,041.50 | 0 |
| 2026-08-27 | 4,000.00 | 4,075.00 | 4,000.00 | 4,041.50 | 4,041.50 | 198 |
| 2026-08-26 | 3,900.00 | 3,910.00 | 3,900.00 | 3,908.26 | 3,908.26 | 1,498 |
| 2026-08-25 | 3,942.75 | 3,971.78 | 3,930.00 | 3,971.78 | 3,971.78 | 323 |
| 2026-08-24 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 15 |
| 2026-08-21 | 4,016.00 | 4,022.00 | 4,016.00 | 4,022.00 | 4,022.00 | 959 |
| 2026-08-20 | 3,970.00 | 4,016.00 | 3,970.00 | 4,016.00 | 4,016.00 | 327 |
| 2026-08-19 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 0 |
| 2026-08-18 | 3,948.50 | 3,995.99 | 3,948.50 | 3,972.00 | 3,972.00 | 417 |
| 2026-08-17 | 3,900.01 | 3,900.01 | 3,880.01 | 3,880.01 | 3,880.01 | 28 |
| 2026-08-14 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 14 |
| 2026-08-13 | 4,099.99 | 4,099.99 | 4,000.00 | 4,034.00 | 4,034.00 | 1,226 |
| 2026-08-12 | 4,015.00 | 4,015.00 | 3,990.00 | 4,013.00 | 4,013.00 | 462 |
| 2026-08-11 | 4,050.00 | 4,126.00 | 4,050.00 | 4,100.01 | 4,100.01 | 265 |
| 2026-08-10 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 4,099.00 | 10 |
| 2026-08-07 | 4,050.00 | 4,051.00 | 4,050.00 | 4,051.00 | 4,022.02 | 108 |
| 2026-08-06 | 4,070.00 | 4,070.00 | 4,010.00 | 4,010.00 | 3,981.31 | 256 |
| 2026-08-05 | 4,038.50 | 4,100.01 | 4,038.50 | 4,086.56 | 4,057.32 | 1,840 |
| 2026-08-04 | 3,931.00 | 4,050.00 | 3,905.00 | 4,045.52 | 4,016.58 | 2,754 |
| 2026-08-03 | 3,922.80 | 3,950.00 | 3,920.00 | 3,931.30 | 3,903.17 | 763 |
| 2026-07-31 | 3,828.00 | 3,878.44 | 3,777.01 | 3,857.61 | 3,830.01 | 3,094 |
| 2026-07-30 | 3,853.24 | 3,869.23 | 3,847.00 | 3,855.40 | 3,827.82 | 795 |
| 2026-07-29 | 3,950.96 | 3,961.00 | 3,950.96 | 3,961.00 | 3,932.66 | 241 |
| 2026-07-28 | 3,820.00 | 3,985.00 | 3,760.00 | 3,950.96 | 3,922.69 | 4,033 |
| 2026-07-27 | 3,775.00 | 3,825.00 | 3,775.00 | 3,778.32 | 3,751.29 | 1,889 |
Page 1 of 22 · 1,261 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 28.9818 MXN |
| 2026-05-08 | 29.0798 MXN |
| 2026-02-10 | 28.9481 MXN |
| 2025-11-10 | 30.9070 MXN |
| 2025-08-08 | 31.1623 MXN |
| 2025-05-09 | 32.7281 MXN |
| 2025-02-10 | 34.4855 MXN |
| 2024-11-12 | 34.3206 MXN |
| 2024-08-09 | 31.3993 MXN |
| 2024-05-09 | 28.2096 MXN |
| 2024-02-08 | 28.3736 MXN |
| 2023-11-09 | 29.0276 MXN |
| 2023-08-09 | 28.3702 MXN |
| 2023-05-09 | 29.4899 MXN |
| 2023-02-09 | 31.2601 MXN |
| 2022-11-09 | 32.3276 MXN |
| 2022-08-09 | 33.4488 MXN |
| 2022-05-09 | 33.5387 MXN |
| 2022-02-10 | 33.4474 MXN |
| 2021-11-09 | 33.2297 MXN |
| 2021-08-09 | 31.5084 MXN |
| 2021-05-07 | 31.1735 MXN |
| 2021-02-09 | 31.2598 MXN |
| 2020-11-09 | 31.6218 MXN |
| 2020-08-07 | 35.0454 MXN |
| 2020-05-07 | 37.5505 MXN |
| 2020-02-07 | 29.0359 MXN |
| 2019-11-07 | 29.6468 MXN |
| 2019-08-08 | 30.2422 MXN |
| 2019-05-09 | 29.8711 MXN |
| 2019-02-07 | 28.5825 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.