Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IBM.MX stock page

International Business Machines Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-233,752.993,752.993,752.993,752.993,556.960
2024-08-223,752.993,752.993,752.993,752.993,556.960
2024-08-213,752.993,752.993,752.993,752.993,556.960
2024-08-203,699.193,752.993,699.193,752.993,556.9658
2024-08-193,640.003,640.003,640.003,640.003,449.8715
2024-08-163,650.003,650.003,650.003,650.003,459.350
2024-08-153,650.003,650.003,650.003,650.003,459.350
2024-08-143,650.003,650.003,650.003,650.003,459.350
2024-08-133,650.003,650.003,650.003,650.003,459.350
2024-08-123,650.003,650.003,650.003,650.003,459.350
2024-08-093,650.003,650.003,650.003,650.003,459.350
2024-08-083,650.003,650.003,650.003,650.003,429.590
2024-08-073,650.003,650.003,650.003,650.003,429.590
2024-08-063,650.003,650.003,650.003,650.003,429.5976
2024-08-053,600.003,600.003,590.003,590.003,373.2195
2024-08-023,580.003,615.813,580.003,615.813,397.4626
2024-08-013,599.003,599.003,599.003,599.003,381.670
2024-07-313,599.003,599.003,599.003,599.003,381.676
2024-07-303,577.003,577.003,577.003,577.003,361.009
2024-07-293,537.043,537.043,537.043,537.043,323.450
2024-07-263,537.043,537.043,537.043,537.043,323.4510
2024-07-253,450.003,565.003,450.003,565.003,349.72271
2024-07-243,394.653,394.653,394.653,394.653,189.663,220
2024-07-233,350.003,350.003,350.003,350.003,147.7011
2024-07-223,280.003,280.003,280.003,280.003,081.9310
2024-07-193,335.003,335.003,335.003,335.003,133.610
2024-07-183,335.003,335.003,335.003,335.003,133.6110
2024-07-173,274.003,274.003,274.003,274.003,076.290
2024-07-163,274.003,274.003,274.003,274.003,076.29169
2024-07-153,240.003,240.003,240.003,240.003,044.350
2024-07-123,198.783,240.003,198.783,240.003,044.35812
2024-07-113,170.003,170.003,170.003,170.002,978.570
2024-07-103,170.003,170.003,170.003,170.002,978.5728
2024-07-093,174.503,174.503,174.503,174.502,982.800
2024-07-083,174.503,174.503,174.503,174.502,982.800
2024-07-053,174.503,174.503,174.503,174.502,982.80252
2024-07-043,237.003,237.003,237.003,237.003,041.530
2024-07-033,237.003,237.003,237.003,237.003,041.536
2024-07-023,237.003,237.003,237.003,237.003,041.53169
2024-07-013,150.003,150.003,150.003,150.002,959.780
2024-06-283,150.003,150.003,150.003,150.002,959.780
2024-06-273,153.603,153.603,150.003,150.002,959.781,297
2024-06-263,127.003,127.003,127.003,127.002,938.177
2024-06-253,152.003,152.003,152.003,152.002,961.660
2024-06-243,139.003,152.003,139.003,152.002,961.6625
2024-06-213,139.003,139.003,139.003,139.002,949.4417
2024-06-203,171.003,175.003,170.003,175.002,983.27105
2024-06-193,100.013,100.013,100.013,100.012,912.810
2024-06-183,100.013,100.013,100.013,100.012,912.816
2024-06-173,050.013,050.013,050.013,050.012,865.8312,007
2024-06-143,112.003,119.003,112.003,115.502,927.369,090
2024-06-133,213.093,213.093,213.093,213.093,019.065
2024-06-123,120.003,120.003,120.003,120.002,931.590
2024-06-113,114.273,120.003,114.003,120.002,931.59158
2024-06-103,116.003,116.503,111.003,114.272,926.2196
2024-06-073,129.003,139.003,129.003,132.732,943.55635
2024-06-063,005.003,005.003,005.003,005.002,823.54105
2024-06-052,969.372,969.372,969.372,969.372,790.060
2024-06-042,972.002,972.002,969.002,969.372,790.06333
2024-06-032,805.002,805.002,805.002,805.002,635.610
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1028.9818 MXN
2026-05-0829.0798 MXN
2026-02-1028.9481 MXN
2025-11-1030.9070 MXN
2025-08-0831.1623 MXN
2025-05-0932.7281 MXN
2025-02-1034.4855 MXN
2024-11-1234.3206 MXN
2024-08-0931.3993 MXN
2024-05-0928.2096 MXN
2024-02-0828.3736 MXN
2023-11-0929.0276 MXN
2023-08-0928.3702 MXN
2023-05-0929.4899 MXN
2023-02-0931.2601 MXN
2022-11-0932.3276 MXN
2022-08-0933.4488 MXN
2022-05-0933.5387 MXN
2022-02-1033.4474 MXN
2021-11-0933.2297 MXN
2021-08-0931.5084 MXN
2021-05-0731.1735 MXN
2021-02-0931.2598 MXN
2020-11-0931.6218 MXN
2020-08-0735.0454 MXN
2020-05-0737.5505 MXN
2020-02-0729.0359 MXN
2019-11-0729.6468 MXN
2019-08-0830.2422 MXN
2019-05-0929.8711 MXN
2019-02-0728.5825 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.