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
2022-12-232,738.002,738.002,738.002,738.002,405.080
2022-12-222,721.552,738.002,721.552,738.002,405.08400
2022-12-212,793.002,793.002,793.002,793.002,453.400
2022-12-202,741.552,793.002,741.552,793.002,453.4010,924
2022-12-192,841.552,841.552,724.002,735.002,402.4521,586
2022-12-162,861.552,861.552,861.552,861.552,513.6116
2022-12-152,921.552,921.552,881.552,881.552,531.1834
2022-12-142,958.002,958.002,950.002,950.002,591.3158
2022-12-132,941.552,951.002,941.552,951.002,592.1865
2022-12-092,900.002,900.002,900.002,900.002,547.390
2022-12-082,900.002,900.002,900.002,900.002,547.3967
2022-12-072,909.002,909.002,909.002,909.002,555.290
2022-12-062,909.002,909.002,909.002,909.002,555.2980
2022-12-052,888.252,939.752,888.252,939.752,582.3033
2022-12-022,880.002,880.002,880.002,880.002,529.829
2022-12-012,865.002,865.002,865.002,865.002,516.640
2022-11-302,865.002,865.002,865.002,865.002,516.6441
2022-11-292,804.102,807.002,804.102,807.002,465.6990
2022-11-282,878.002,878.002,878.002,878.002,528.060
2022-11-252,878.002,878.002,878.002,878.002,528.0619
2022-11-242,881.002,881.002,881.002,881.002,530.700
2022-11-232,881.002,881.002,881.002,881.002,530.7012
2022-11-222,908.852,908.852,908.852,908.852,555.1615
2022-11-182,847.052,877.952,847.052,877.952,528.0247
2022-11-172,826.452,826.452,826.452,826.452,482.780
2022-11-162,826.452,826.452,826.452,826.452,482.780
2022-11-152,826.452,826.452,826.452,826.452,482.7819
2022-11-142,815.502,815.502,801.002,801.002,460.42592
2022-11-112,764.652,805.852,764.652,805.852,464.6851
2022-11-102,744.052,744.052,744.052,744.052,410.400
2022-11-092,744.052,744.052,744.052,744.052,410.400
2022-11-082,723.452,744.052,723.452,744.052,382.0032
2022-11-072,645.242,645.242,645.242,645.242,296.230
2022-11-042,645.242,645.242,645.242,645.242,296.230
2022-11-032,664.102,664.102,644.102,645.242,296.23712
2022-11-012,698.312,698.312,698.312,698.312,342.300
2022-10-312,732.002,732.002,698.312,698.312,342.3024
2022-10-282,723.452,744.052,723.452,744.052,382.0033
2022-10-272,702.852,702.852,702.852,702.852,346.2416
2022-10-262,661.652,682.252,661.652,682.252,328.3531
2022-10-252,636.002,636.002,636.002,636.002,288.21717
2022-10-242,620.452,651.382,603.902,651.382,301.56979
2022-10-212,599.852,599.852,599.852,599.852,256.8315
2022-10-202,513.002,580.202,513.002,580.182,239.751,071
2022-10-192,476.252,481.732,465.772,465.772,140.441,949
2022-10-182,438.002,455.652,438.002,455.652,131.6532
2022-10-172,438.002,438.002,438.002,438.002,116.339
2022-10-142,435.052,435.052,435.052,435.052,113.770
2022-10-132,406.002,435.052,406.002,435.052,113.77244
2022-10-122,350.002,350.002,350.002,350.002,039.9436
2022-10-112,350.002,350.002,350.002,350.002,039.94622
2022-10-102,364.102,364.102,344.102,344.852,035.47132
2022-10-072,444.102,444.102,384.102,384.102,069.541,103
2022-10-062,453.002,453.002,452.002,452.002,128.481,911
2022-10-052,477.002,517.452,477.002,517.452,185.3023
2022-10-042,476.252,476.252,476.252,476.252,149.5315
2022-10-032,404.102,404.102,404.102,404.102,086.900
2022-09-302,462.152,462.152,404.102,404.102,086.9050
2022-09-292,424.002,424.002,424.002,424.002,104.1819
2022-09-282,444.102,470.002,444.102,470.002,144.11146
← NewerPage 17 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.