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
2022-07-042,864.002,864.002,864.002,864.002,455.220
2022-07-012,864.502,865.702,864.002,864.002,455.224,100
2022-06-302,815.372,815.372,815.372,815.372,413.530
2022-06-292,815.372,815.372,815.372,815.372,413.53956
2022-06-282,873.702,873.702,873.702,873.702,463.5422
2022-06-272,832.502,853.102,802.412,808.722,407.8392
2022-06-242,811.902,811.902,775.012,775.012,378.9355
2022-06-232,780.002,780.002,780.002,780.002,383.210
2022-06-222,780.002,780.002,780.002,780.002,383.210
2022-06-212,811.892,811.892,737.512,780.002,383.213,561
2022-06-202,748.002,748.002,748.002,748.002,355.780
2022-06-172,750.002,762.942,710.012,748.002,355.783,496
2022-06-162,790.002,795.002,790.002,795.002,396.0717,526
2022-06-152,730.012,730.012,730.012,730.012,340.366
2022-06-142,811.902,811.902,811.902,811.902,410.5615
2022-06-132,791.302,791.302,760.002,760.002,366.0726
2022-06-102,710.002,710.002,710.002,710.002,323.2027
2022-06-092,730.002,730.002,730.002,730.002,340.3515
2022-06-082,755.212,755.212,755.212,755.212,361.960
2022-06-072,785.002,794.002,755.212,755.212,361.9697
2022-06-062,772.902,815.002,770.002,810.002,408.933,949
2022-06-032,752.002,770.702,752.002,770.702,375.24153
2022-06-022,719.812,719.812,718.002,718.002,330.06408
2022-06-012,750.102,751.002,750.102,751.002,358.3523
2022-05-312,745.002,745.002,745.002,745.002,353.210
2022-05-302,745.002,745.002,745.002,745.002,353.210
2022-05-272,710.002,745.002,710.002,745.002,353.2133
2022-05-262,688.302,688.302,688.302,688.302,304.6021
2022-05-252,651.002,651.002,651.002,651.002,272.6210
2022-05-242,611.212,657.402,611.212,657.002,277.7761
2022-05-232,590.002,595.302,590.002,595.302,224.87456
2022-05-202,550.002,550.002,517.502,517.502,158.1842
2022-05-192,610.002,610.002,580.002,581.002,212.61210
2022-05-182,670.002,670.002,640.002,650.502,272.19182
2022-05-172,750.102,770.702,750.102,770.702,375.24120
2022-05-162,688.302,688.302,688.302,688.302,304.607
2022-05-132,610.002,665.002,610.002,665.002,284.6317
2022-05-122,685.002,685.002,685.002,685.002,301.7710
2022-05-112,676.002,676.002,676.002,676.002,294.06120
2022-05-102,715.002,715.002,670.002,670.002,288.91450
2022-05-092,791.302,791.302,690.002,690.002,306.06149
2022-05-062,770.702,770.702,770.702,770.702,346.4938
2022-05-052,718.412,718.412,718.412,718.412,302.20114
2022-05-042,718.412,718.412,718.412,718.412,302.2084
2022-05-032,683.002,683.002,683.002,683.002,272.210
2022-05-022,690.002,690.002,683.002,683.002,272.2151
2022-04-292,730.002,730.002,710.002,710.002,295.08452
2022-04-282,765.002,765.002,765.002,765.002,341.6617
2022-04-272,781.012,781.012,765.002,765.002,341.66113
2022-04-262,832.502,832.502,832.502,832.502,398.8225
2022-04-252,770.002,813.802,750.002,813.802,382.99274
2022-04-222,840.002,840.002,821.002,821.002,389.092,890
2022-04-212,773.002,853.102,773.002,840.002,405.18523
2022-04-202,626.502,784.012,626.502,773.642,348.98823
2022-04-192,516.002,585.302,516.002,585.302,189.4796
2022-04-182,510.022,516.002,510.022,516.002,130.7833
2022-04-132,490.002,490.002,490.002,490.002,108.760
2022-04-122,510.002,510.002,490.002,490.002,108.7657
2022-04-112,540.002,540.002,530.002,530.002,142.6450
2022-04-082,541.002,541.002,541.002,541.002,151.9611
← NewerPage 19 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.