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
2024-03-043,275.603,275.603,275.603,275.603,047.7560
2024-03-013,178.503,200.003,170.013,200.002,977.4167
2024-02-293,100.063,100.063,100.063,100.062,884.420
2024-02-283,100.063,100.063,100.063,100.062,884.420
2024-02-273,100.063,100.063,100.063,100.062,884.42531
2024-02-263,098.813,098.813,098.813,098.812,883.2630
2024-02-233,274.993,274.993,274.993,274.993,047.1936
2024-02-223,187.793,187.793,187.793,187.792,966.050
2024-02-213,187.793,187.793,187.793,187.792,966.050
2024-02-203,187.793,187.793,187.793,187.792,966.050
2024-02-193,187.793,187.793,187.793,187.792,966.050
2024-02-163,187.793,187.793,187.793,187.792,966.0534
2024-02-153,187.793,187.793,187.793,187.792,966.050
2024-02-143,187.793,187.793,187.793,187.792,966.056
2024-02-133,238.493,238.493,238.493,238.493,013.220
2024-02-123,238.493,238.493,238.493,238.493,013.2215
2024-02-093,170.003,170.003,170.003,170.002,949.5010
2024-02-083,170.003,170.003,170.003,170.002,949.5010
2024-02-073,168.003,170.003,168.003,170.002,923.1012
2024-02-063,169.993,169.993,169.993,169.992,923.097
2024-02-023,160.003,160.003,160.003,160.002,913.880
2024-02-013,160.003,160.003,160.003,160.002,913.8814
2024-01-313,204.003,204.003,156.003,156.002,910.191,019
2024-01-303,235.003,235.003,235.003,235.002,983.0439
2024-01-293,264.983,264.983,264.983,264.983,010.680
2024-01-263,266.123,266.123,264.983,264.983,010.6856
2024-01-253,190.003,336.013,180.003,336.013,076.18285
2024-01-243,029.733,029.733,028.223,028.232,792.37174
2024-01-232,988.003,009.202,988.003,009.202,774.8232
2024-01-222,947.402,968.002,947.402,968.002,736.8336
2024-01-192,900.002,900.002,900.002,900.002,674.1314
2024-01-182,867.002,870.002,866.002,869.502,646.0020
2024-01-172,738.002,738.002,738.002,738.002,524.750
2024-01-162,738.002,738.002,738.002,738.002,524.750
2024-01-152,738.002,738.002,738.002,738.002,524.750
2024-01-122,738.002,738.002,738.002,738.002,524.750
2024-01-112,738.002,738.002,738.002,738.002,524.759
2024-01-102,670.012,670.012,670.012,670.012,462.050
2024-01-092,670.012,670.012,670.012,670.012,462.050
2024-01-082,670.002,670.012,670.002,670.012,462.0553
2024-01-052,755.182,755.182,749.992,755.002,540.421,286
2024-01-042,768.002,768.002,768.002,768.002,552.410
2024-01-032,768.002,768.002,768.002,768.002,552.410
2024-01-022,768.002,768.002,768.002,768.002,552.410
2023-12-292,768.002,768.002,768.002,768.002,552.410
2023-12-282,768.002,768.002,768.002,768.002,552.4119
2023-12-272,768.002,768.002,768.002,768.002,552.4114
2023-12-262,706.012,706.012,706.012,706.012,495.25350
2023-12-222,742.002,742.002,742.002,742.002,528.430
2023-12-212,742.002,742.002,742.002,742.002,528.430
2023-12-202,742.002,742.002,742.002,742.002,528.431,260
2023-12-192,768.002,847.492,759.502,761.142,546.0876
2023-12-182,814.452,814.452,814.452,814.452,595.240
2023-12-152,814.452,814.452,814.452,814.452,595.2411
2023-12-142,807.002,807.002,807.002,807.002,588.370
2023-12-132,807.002,807.002,807.002,807.002,588.370
2023-12-112,807.002,807.002,807.002,807.002,588.370
2023-12-082,807.002,807.002,807.002,807.002,588.370
2023-12-072,807.002,807.002,807.002,807.002,588.370
2023-12-062,807.002,807.002,807.002,807.002,588.370
← NewerPage 12 of 21 · 1,258 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.