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
2023-09-082,597.202,597.202,597.202,597.202,368.070
2023-09-072,597.202,597.202,597.202,597.202,368.070
2023-09-062,597.202,597.202,597.202,597.202,368.0715
2023-09-052,535.402,589.992,501.012,589.992,361.50119
2023-09-042,514.802,514.802,514.802,514.802,292.940
2023-09-012,514.802,514.802,514.802,514.802,292.9435
2023-08-312,381.552,494.202,381.552,494.202,274.1667
2023-08-302,440.002,450.002,440.002,450.002,233.8639
2023-08-292,412.002,412.002,412.002,412.002,199.210
2023-08-282,412.002,412.002,412.002,412.002,199.210
2023-08-252,412.002,412.002,412.002,412.002,199.215
2023-08-242,401.552,401.552,401.552,401.552,189.680
2023-08-232,401.552,401.552,401.552,401.552,189.687
2023-08-222,401.552,401.552,401.552,401.552,189.680
2023-08-212,401.552,401.552,401.552,401.552,189.680
2023-08-182,401.552,401.552,401.552,401.552,189.680
2023-08-172,401.552,401.552,401.552,401.552,189.6821
2023-08-162,430.002,430.002,430.002,430.002,215.620
2023-08-152,427.402,430.002,427.402,430.002,215.6254
2023-08-142,434.002,434.002,421.552,421.552,207.9298
2023-08-112,440.002,440.002,440.002,440.002,224.740
2023-08-102,440.002,440.002,440.002,440.002,224.7455
2023-08-092,480.502,480.502,480.502,480.502,261.670
2023-08-082,482.002,482.002,480.502,480.502,235.8051
2023-08-072,391.202,476.552,391.202,476.552,232.24603
2023-08-042,490.002,490.002,490.002,490.002,244.3647
2023-08-032,473.602,500.002,473.602,500.002,253.3872
2023-08-022,432.402,453.002,432.002,452.002,210.114,137
2023-08-012,420.002,420.002,420.002,420.002,181.275
2023-07-312,412.002,412.002,403.002,412.002,174.06124
2023-07-282,411.802,411.802,411.802,411.802,173.8816
2023-07-272,385.002,411.802,385.002,411.802,173.8862
2023-07-262,385.002,385.002,385.002,385.002,149.720
2023-07-252,360.002,385.002,360.002,385.002,149.7257
2023-07-242,370.592,370.592,370.592,370.592,136.7320
2023-07-212,337.272,370.592,337.272,370.592,136.73456
2023-07-202,308.802,350.002,308.802,329.002,099.24102
2023-07-192,253.002,253.002,253.002,253.002,030.740
2023-07-182,253.002,253.002,253.002,253.002,030.7420
2023-07-172,248.952,248.952,240.722,240.722,019.677,912
2023-07-142,232.002,234.002,232.002,234.002,013.6264
2023-07-132,269.342,269.342,269.342,269.342,045.470
2023-07-122,269.342,269.342,269.342,269.342,045.470
2023-07-112,269.342,269.342,269.342,269.342,045.470
2023-07-102,265.002,270.002,265.002,269.342,045.47323
2023-07-072,280.002,280.002,280.002,280.002,055.0844
2023-07-062,270.002,270.002,270.002,270.002,046.060
2023-07-052,270.002,270.002,270.002,270.002,046.065,237
2023-07-042,280.112,280.112,280.112,280.112,055.180
2023-07-032,280.112,280.112,280.112,280.112,055.18227
2023-06-302,288.202,288.202,288.202,288.202,062.470
2023-06-292,288.202,288.202,288.202,288.202,062.4720
2023-06-282,266.002,266.002,266.002,266.002,042.460
2023-06-272,268.002,270.992,266.002,266.002,042.461,066
2023-06-262,221.552,221.552,221.552,221.552,002.3918
2023-06-232,241.552,241.552,241.552,241.552,020.4218
2023-06-222,261.552,261.552,210.002,255.002,032.541,691
2023-06-212,301.552,301.552,281.552,281.552,056.4823
2023-06-202,364.502,364.502,364.502,364.502,131.240
2023-06-192,364.502,364.502,364.502,364.502,131.240
← NewerPage 14 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.