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
2024-05-312,808.152,808.152,805.002,805.002,635.6121
2024-05-302,808.152,808.152,808.152,808.152,638.570
2024-05-292,801.002,808.152,801.002,808.152,638.5717
2024-05-282,840.002,840.002,840.002,840.002,668.507
2024-05-272,844.602,844.602,844.602,844.602,672.820
2024-05-242,846.202,846.202,844.602,844.602,672.8239
2024-05-232,895.002,895.002,895.002,895.002,720.1810
2024-05-222,892.002,895.002,892.002,895.002,720.1835
2024-05-212,895.002,920.002,888.002,888.002,713.60150
2024-05-202,822.002,822.002,812.002,812.702,642.8549
2024-05-172,800.002,800.002,800.002,800.002,630.920
2024-05-162,805.002,805.002,800.002,800.002,630.9278
2024-05-152,811.502,811.502,811.502,811.502,641.720
2024-05-142,811.502,811.502,811.502,811.502,641.720
2024-05-132,817.002,817.002,811.502,811.502,641.721,173
2024-05-102,805.002,805.002,805.002,805.002,635.610
2024-05-092,805.002,805.002,805.002,805.002,635.61904
2024-05-082,890.002,890.002,890.002,890.002,688.970
2024-05-072,890.002,890.002,890.002,890.002,688.970
2024-05-062,890.002,890.002,890.002,890.002,688.970
2024-05-032,890.002,890.002,890.002,890.002,688.970
2024-05-022,890.002,890.002,890.002,890.002,688.970
2024-04-302,890.002,890.002,890.002,890.002,688.979
2024-04-292,865.002,865.002,865.002,865.002,665.710
2024-04-262,874.382,875.002,863.002,865.002,665.71663
2024-04-252,898.002,898.002,898.002,898.002,696.421,190
2024-04-243,133.003,133.003,133.003,133.002,915.0731
2024-04-233,062.713,062.713,062.713,062.712,849.6711
2024-04-223,131.003,131.003,131.003,131.002,913.21300
2024-04-193,050.023,050.023,050.023,050.022,837.860
2024-04-183,130.003,130.003,050.023,050.022,837.8666
2024-04-173,038.063,038.063,038.063,038.062,826.740
2024-04-163,038.063,038.063,038.063,038.062,826.740
2024-04-153,038.063,038.063,038.063,038.062,826.740
2024-04-123,038.063,038.063,038.063,038.062,826.7423
2024-04-113,077.503,077.503,077.503,077.502,863.430
2024-04-103,077.503,077.503,077.503,077.502,863.43301
2024-04-093,048.513,048.513,048.513,048.512,836.4615
2024-04-083,108.003,108.003,108.003,108.002,891.810
2024-04-053,124.003,124.003,108.003,108.002,891.8157
2024-04-043,153.003,153.003,120.003,120.002,902.98210
2024-04-033,100.003,100.003,100.003,100.002,884.370
2024-04-023,100.003,100.003,100.003,100.002,884.370
2024-04-013,100.003,100.003,100.003,100.002,884.370
2024-03-273,100.003,100.003,100.003,100.002,884.3725
2024-03-263,200.003,200.003,200.003,200.002,977.410
2024-03-253,200.003,200.003,200.003,200.002,977.410
2024-03-223,200.003,200.003,200.003,200.002,977.410
2024-03-213,200.003,200.003,200.003,200.002,977.410
2024-03-203,200.003,200.003,200.003,200.002,977.411,319
2024-03-193,240.003,240.003,240.003,240.003,014.6313
2024-03-153,276.013,276.013,276.013,276.013,048.130
2024-03-143,276.013,276.013,276.013,276.013,048.130
2024-03-133,276.013,276.013,276.013,276.013,048.1320
2024-03-123,276.013,276.013,276.013,276.013,048.130
2024-03-113,276.013,276.013,276.013,276.013,048.130
2024-03-083,276.013,276.013,276.013,276.013,048.1316
2024-03-073,322.003,343.003,320.003,320.003,089.06171
2024-03-063,330.003,342.003,276.023,276.023,048.14227
2024-03-053,260.003,260.003,260.003,260.003,033.2425
← NewerPage 11 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.