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
2023-12-052,821.202,852.992,807.002,807.002,588.37648
2023-12-042,782.602,823.802,782.602,782.602,565.8781
2023-12-012,720.802,720.802,720.802,720.802,508.890
2023-11-302,720.802,741.402,720.802,720.802,508.8940
2023-11-292,700.202,700.202,700.202,700.202,489.8925
2023-11-282,676.002,676.002,676.002,676.002,467.570
2023-11-272,679.602,679.602,676.002,676.002,467.5728
2023-11-242,650.002,650.002,650.002,650.002,443.605
2023-11-232,670.002,670.002,670.002,670.002,462.040
2023-11-222,659.002,670.002,659.002,670.002,462.0437
2023-11-212,651.002,651.002,647.002,647.002,440.835,333
2023-11-172,625.402,625.402,625.402,625.402,420.92216
2023-11-162,567.712,567.712,567.712,567.712,367.7250
2023-11-152,638.402,638.402,638.402,638.402,432.9016
2023-11-142,598.002,598.002,598.002,598.002,395.658
2023-11-132,602.772,602.772,602.772,602.772,400.05203
2023-11-102,562.582,562.582,562.582,562.582,362.990
2023-11-092,562.582,562.582,562.582,562.582,362.99135
2023-11-082,590.002,590.002,590.002,590.002,361.515
2023-11-072,569.002,569.002,569.002,569.002,342.360
2023-11-062,569.002,569.002,569.002,569.002,342.36127
2023-11-032,594.562,594.562,594.562,594.562,365.660
2023-11-012,594.562,594.562,594.562,594.562,365.660
2023-10-312,594.562,594.562,594.562,594.562,365.667
2023-10-302,630.002,630.002,630.002,630.002,397.980
2023-10-272,630.002,630.002,630.002,630.002,397.980
2023-10-262,600.002,630.002,600.002,630.002,397.9852
2023-10-252,523.002,523.002,523.002,523.002,300.429
2023-10-242,513.002,513.002,513.002,513.002,291.3010
2023-10-232,501.992,501.992,501.992,501.992,281.26100
2023-10-202,508.002,508.002,503.002,503.002,282.1840
2023-10-192,538.502,538.502,538.502,538.502,314.550
2023-10-182,538.502,538.502,538.502,538.502,314.55104
2023-10-172,547.502,547.502,547.502,547.502,322.760
2023-10-162,547.502,547.502,547.502,547.502,322.760
2023-10-132,547.502,547.502,547.502,547.502,322.760
2023-10-122,547.502,547.502,547.502,547.502,322.7655
2023-10-112,553.002,553.002,553.002,553.002,327.77672
2023-10-102,560.002,560.002,560.002,560.002,334.15390
2023-10-092,597.202,597.202,597.202,597.202,368.0717
2023-10-062,582.002,582.002,570.002,570.002,343.2718
2023-10-052,451.812,451.812,451.812,451.812,235.510
2023-10-042,451.812,451.812,451.812,451.812,235.510
2023-10-032,520.002,520.002,451.812,451.812,235.5113
2023-10-022,525.002,525.002,525.002,525.002,302.240
2023-09-292,525.002,525.002,525.002,525.002,302.240
2023-09-282,525.002,525.002,525.002,525.002,302.240
2023-09-272,479.002,525.002,479.002,525.002,302.2427
2023-09-262,525.002,525.002,512.002,512.002,290.3966
2023-09-252,551.002,551.002,551.002,551.002,325.956
2023-09-222,550.002,550.002,550.002,550.002,325.040
2023-09-212,550.002,550.002,550.002,550.002,325.040
2023-09-202,576.602,576.602,550.002,550.002,325.0422
2023-09-192,509.442,509.442,509.442,509.442,288.0560
2023-09-182,509.442,509.442,509.442,509.442,288.050
2023-09-152,509.442,509.442,509.442,509.442,288.050
2023-09-142,509.442,509.442,509.442,509.442,288.055
2023-09-132,501.552,514.502,501.552,514.502,292.6761
2023-09-122,521.552,521.552,521.552,521.552,299.1015
2023-09-112,597.202,597.202,597.202,597.202,368.070
← NewerPage 13 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.