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
2022-09-272,502.002,502.002,484.102,484.102,156.35148
2022-09-262,558.652,558.652,492.222,492.222,163.4030
2022-09-232,484.102,484.102,471.962,471.962,145.81117
2022-09-222,520.802,520.802,520.802,520.802,188.210
2022-09-212,520.802,520.802,520.802,520.802,188.210
2022-09-202,520.802,520.802,520.802,520.802,188.216
2022-09-192,511.502,511.502,511.502,511.502,180.130
2022-09-152,524.102,524.102,511.502,511.502,180.13752
2022-09-142,581.202,581.202,581.202,581.202,240.64460
2022-09-132,577.002,577.002,577.002,577.002,236.990
2022-09-122,577.002,577.002,577.002,577.002,236.996
2022-09-092,570.002,570.002,570.002,570.002,230.9110
2022-09-082,548.002,555.002,548.002,555.002,217.89397
2022-09-072,544.102,544.102,544.102,544.102,208.4316
2022-09-062,568.922,579.002,568.922,579.002,238.73508
2022-09-052,564.102,564.102,564.102,564.102,225.790
2022-09-022,603.502,603.502,564.102,564.102,225.7987
2022-09-012,584.002,584.002,584.002,584.002,243.070
2022-08-312,587.002,587.002,584.002,584.002,243.0744
2022-08-302,615.492,615.492,615.492,615.492,270.400
2022-08-292,615.492,615.492,615.492,615.492,270.40630
2022-08-262,604.102,604.102,604.102,604.102,260.5212
2022-08-252,664.102,664.102,664.102,664.102,312.600
2022-08-242,684.102,684.102,664.102,664.102,312.6026
2022-08-232,724.102,724.102,704.102,704.102,347.322,681
2022-08-222,744.102,744.102,733.002,734.002,373.2848
2022-08-192,796.002,796.002,796.002,796.002,427.100
2022-08-182,782.502,796.002,780.002,796.002,427.10226
2022-08-172,740.002,758.002,730.002,730.002,369.80210
2022-08-162,692.552,733.752,680.002,680.002,326.4051
2022-08-152,680.002,680.002,680.002,680.002,326.4010
2022-08-122,645.432,645.432,645.432,645.432,296.397
2022-08-112,614.102,614.102,614.102,614.102,269.200
2022-08-102,614.102,614.102,614.102,614.102,269.2018
2022-08-092,654.102,654.102,634.102,634.102,286.5637
2022-08-082,695.002,695.002,686.002,691.002,306.91490
2022-08-052,749.992,749.992,749.992,749.992,357.480
2022-08-042,749.992,749.992,749.992,749.992,357.480
2022-08-032,715.002,749.992,715.002,749.992,357.48360
2022-08-022,723.452,742.002,723.452,742.002,350.64415
2022-08-012,671.952,692.552,671.952,692.552,308.2433
2022-07-292,650.002,650.002,650.002,650.002,271.7715
2022-07-282,626.002,635.002,626.002,635.002,258.91230
2022-07-272,634.002,634.002,634.002,634.002,258.050
2022-07-262,634.002,634.002,634.002,634.002,258.050
2022-07-252,634.002,634.002,634.002,634.002,258.0555
2022-07-222,594.102,594.102,594.102,594.102,223.84295
2022-07-212,625.002,625.002,591.402,613.002,240.05585
2022-07-202,660.002,660.002,645.002,645.002,267.48768
2022-07-192,742.992,742.992,614.102,692.042,307.811,102
2022-07-182,841.002,841.002,824.102,830.942,426.882,152
2022-07-152,861.002,861.002,861.002,861.002,452.651,860
2022-07-142,886.002,886.002,886.002,886.002,474.0819
2022-07-132,854.102,899.992,854.102,899.992,486.0825
2022-07-122,939.752,939.752,900.002,900.002,486.082,239
2022-07-112,900.002,926.002,900.002,925.402,507.86244
2022-07-082,870.002,872.002,870.002,872.002,462.0846
2022-07-072,873.702,896.002,850.102,882.002,470.65115
2022-07-062,790.002,790.002,790.002,790.002,391.780
2022-07-052,790.002,790.002,790.002,790.002,391.7816
← NewerPage 18 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.