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
2023-06-162,364.502,364.502,364.502,364.502,131.240
2023-06-152,373.402,373.402,364.502,364.502,131.24629
2023-06-142,372.002,375.002,366.502,366.502,133.05468
2023-06-132,360.002,385.002,353.492,364.642,131.37475
2023-06-122,354.062,354.062,354.062,354.062,121.833,417
2023-06-092,310.002,310.002,310.002,310.002,082.127
2023-06-082,303.002,303.002,303.002,303.002,075.819
2023-06-072,303.002,303.002,303.002,303.002,075.810
2023-06-062,303.002,303.002,303.002,303.002,075.8124
2023-06-052,317.002,317.002,317.002,317.002,088.4366
2023-06-022,350.002,350.002,350.002,350.002,118.178
2023-06-012,250.002,250.002,250.002,250.002,028.045
2023-05-312,339.192,339.192,339.192,339.192,108.430
2023-05-302,226.912,339.192,226.912,339.192,108.4351
2023-05-292,274.252,274.252,274.252,274.252,049.900
2023-05-262,274.252,274.252,274.252,274.252,049.90301
2023-05-252,231.002,231.002,231.002,231.002,010.9112
2023-05-242,250.002,250.002,245.002,245.002,023.53101
2023-05-232,246.002,246.002,246.002,246.002,024.430
2023-05-222,246.002,246.002,246.002,246.002,024.430
2023-05-192,246.002,246.002,246.002,246.002,024.43177
2023-05-182,226.402,226.402,226.402,226.402,006.7717
2023-05-172,205.802,205.802,205.802,205.801,988.2015
2023-05-162,128.302,128.302,128.302,128.301,918.340
2023-05-152,128.302,128.302,128.302,128.301,918.340
2023-05-122,128.302,128.302,128.302,128.301,918.340
2023-05-112,128.302,128.302,128.302,128.301,918.341,000
2023-05-102,141.552,141.552,130.002,130.001,919.88221
2023-05-092,161.552,161.552,152.002,152.261,939.941,335
2023-05-082,196.082,197.002,196.082,197.001,953.69636
2023-05-052,193.402,193.402,193.402,193.401,950.480
2023-05-042,191.992,300.002,191.992,193.401,950.48326
2023-05-032,228.432,229.552,224.002,224.001,977.701,419
2023-05-022,250.002,250.002,250.002,250.002,000.8239
2023-04-282,329.402,329.402,329.402,329.402,071.4218
2023-04-272,266.002,329.402,266.002,329.402,071.4218
2023-04-262,279.292,279.292,279.292,279.292,026.860
2023-04-252,279.292,279.292,279.292,279.292,026.86456
2023-04-242,260.002,260.002,260.002,260.002,009.7113
2023-04-212,261.552,261.552,250.002,261.002,010.60364
2023-04-202,350.002,350.002,273.002,273.002,021.27354
2023-04-192,281.552,281.552,273.002,273.002,021.2751
2023-04-182,350.002,350.002,350.002,350.002,089.740
2023-04-172,350.002,350.002,350.002,350.002,089.740
2023-04-142,302.002,350.002,302.002,350.002,089.74316
2023-04-132,350.002,350.002,281.552,281.552,028.8734
2023-04-122,361.552,361.552,321.552,321.552,064.4429
2023-04-112,400.002,400.002,400.002,400.002,134.2010
2023-04-102,432.402,432.402,432.402,432.402,163.020
2023-04-052,432.402,432.402,432.402,432.402,163.0215
2023-04-042,391.202,391.202,391.202,391.202,126.380
2023-04-032,391.202,391.202,391.202,391.202,126.389
2023-03-312,350.902,350.902,350.902,350.902,090.540
2023-03-302,350.902,350.902,350.902,350.902,090.5412
2023-03-292,350.902,350.902,350.902,350.902,090.54559
2023-03-282,383.432,383.432,383.432,383.432,119.470
2023-03-272,362.002,383.432,362.002,383.432,119.474,333
2023-03-242,301.552,301.552,301.552,301.552,046.660
2023-03-232,301.552,301.552,301.552,301.552,046.660
2023-03-222,301.552,301.552,301.552,301.552,046.6613
← NewerPage 15 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.