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
2023-03-212,370.602,370.602,370.602,370.602,108.060
2023-03-172,370.602,370.602,370.602,370.602,108.0614
2023-03-162,317.022,317.022,317.022,317.022,060.410
2023-03-152,317.022,317.022,317.022,317.022,060.41140
2023-03-142,321.552,321.552,301.552,301.552,046.66246
2023-03-132,370.002,391.202,370.002,380.002,116.42526
2023-03-102,316.822,316.822,316.822,316.822,060.24304
2023-03-092,370.602,370.602,310.002,310.002,054.1723
2023-03-082,301.892,301.892,301.552,301.552,046.6629
2023-03-072,350.002,350.002,350.002,350.002,089.740
2023-03-062,350.002,350.002,350.002,350.002,089.740
2023-03-032,350.002,350.002,350.002,350.002,089.740
2023-03-022,321.552,350.002,320.002,350.002,089.745,187
2023-03-012,361.552,361.552,323.242,327.002,069.29789
2023-02-282,381.552,381.552,381.552,381.552,117.8017
2023-02-272,401.552,401.552,401.002,401.002,135.0931
2023-02-242,401.552,401.552,401.552,401.552,135.580
2023-02-232,401.552,401.552,401.552,401.552,135.5811
2023-02-222,421.552,421.552,421.552,421.552,153.3721
2023-02-212,461.552,461.552,441.552,441.552,171.1530
2023-02-202,481.552,481.552,481.552,481.552,206.720
2023-02-172,481.552,481.552,481.552,481.552,206.7215
2023-02-162,501.552,501.552,501.552,501.552,224.510
2023-02-152,501.552,501.552,501.552,501.552,224.510
2023-02-142,501.552,501.552,501.552,501.552,224.510
2023-02-132,501.552,501.552,501.552,501.552,224.510
2023-02-102,501.552,501.552,501.552,501.552,224.5116
2023-02-092,563.722,563.722,563.722,563.722,279.790
2023-02-082,563.722,563.722,563.722,563.722,251.990
2023-02-072,563.722,563.722,563.722,563.722,251.990
2023-02-032,576.602,576.602,563.722,563.722,251.9922
2023-02-022,535.002,535.002,535.002,535.002,226.7724
2023-02-012,501.552,501.552,501.552,501.552,197.3829
2023-01-312,540.002,540.002,520.002,525.702,218.60146
2023-01-302,536.202,538.002,536.202,538.002,229.4064
2023-01-272,515.002,515.002,515.002,515.002,209.200
2023-01-262,601.002,607.592,515.002,515.002,209.20667
2023-01-252,641.552,643.002,641.002,641.862,320.63713
2023-01-242,676.782,676.782,676.782,676.782,351.310
2023-01-232,676.782,676.782,676.782,676.782,351.31457
2023-01-202,660.002,660.002,660.002,660.002,336.578
2023-01-192,661.552,661.552,661.552,661.552,337.930
2023-01-182,701.542,701.542,661.552,661.552,337.9359
2023-01-172,745.002,745.002,745.002,745.002,411.230
2023-01-162,745.002,745.002,745.002,745.002,411.230
2023-01-132,745.002,745.002,745.002,745.002,411.230
2023-01-122,745.002,745.002,745.002,745.002,411.230
2023-01-112,745.002,745.002,745.002,745.002,411.2317
2023-01-102,760.002,760.002,760.002,760.002,424.4126
2023-01-092,747.742,747.742,747.742,747.742,413.6428
2023-01-062,747.742,747.742,747.742,747.742,413.64117
2023-01-052,723.002,723.002,723.002,723.002,391.9155
2023-01-042,748.002,748.002,748.002,748.002,413.8770
2023-01-032,725.002,725.002,725.002,725.002,393.660
2023-01-022,725.002,725.002,725.002,725.002,393.660
2022-12-302,725.002,725.002,725.002,725.002,393.660
2022-12-292,725.002,725.002,725.002,725.002,393.660
2022-12-282,725.002,725.002,725.002,725.002,393.660
2022-12-272,725.002,725.002,725.002,725.002,393.669
2022-12-262,738.002,738.002,738.002,738.002,405.080
← NewerPage 16 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.