Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IBM.MX stock page

International Business Machines Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,550.003,602.003,499.003,602.003,576.23429
2026-07-223,650.003,668.003,573.003,583.263,557.623,626
2026-07-213,680.003,700.003,650.013,666.003,639.77367
2026-07-203,668.003,759.003,668.003,718.003,691.40678
2026-07-173,814.953,814.953,680.013,708.003,681.47547
2026-07-163,670.003,828.003,575.003,820.193,792.866,863
2026-07-153,852.003,895.003,671.003,683.933,657.573,667
2026-07-143,810.003,939.993,725.003,797.043,769.886,281
2026-07-135,074.005,088.005,074.005,088.005,051.6092
2026-07-105,190.005,190.005,027.705,027.704,991.7341
2026-07-095,150.005,157.705,150.005,157.705,120.8029
2026-07-085,345.005,345.005,225.005,298.795,260.88621
2026-07-075,230.005,443.585,230.005,425.005,386.19447
2026-07-065,200.005,205.005,175.005,205.005,167.76129
2026-07-035,034.995,034.995,034.995,034.994,998.970
2026-07-024,950.005,042.004,950.005,034.994,998.97156
2026-07-015,028.005,150.005,028.005,150.005,113.16410
2026-06-304,850.004,930.004,821.654,930.004,894.73294
2026-06-294,830.004,849.994,830.004,849.994,815.294,021
2026-06-264,715.004,754.004,715.004,726.004,692.19403
2026-06-254,600.004,600.004,600.004,600.004,567.096
2026-06-244,656.004,657.004,584.004,656.004,622.6990
2026-06-234,639.174,658.704,600.004,640.004,606.802,205
2026-06-224,251.004,281.004,251.004,281.004,250.37936
2026-06-194,332.724,332.724,332.724,332.724,301.720
2026-06-184,280.004,375.004,280.004,332.724,301.72225
2026-06-174,580.004,580.004,580.004,580.004,547.2328
2026-06-164,650.004,751.004,650.004,660.004,626.66200
2026-06-154,575.004,614.514,575.004,614.514,581.50669
2026-06-124,750.004,750.004,750.004,750.004,716.020
2026-06-114,700.004,750.004,700.004,750.004,716.02238
2026-06-104,750.004,830.004,744.004,759.294,725.24227
2026-06-094,912.004,912.004,744.004,832.004,797.43844
2026-06-084,965.004,970.004,910.654,912.004,876.86310
2026-06-055,228.005,228.004,950.004,980.004,944.371,043
2026-06-045,290.005,300.005,182.015,220.665,183.31347
2026-06-035,500.005,500.005,280.005,354.005,315.701,025
2026-06-025,399.995,722.705,395.005,707.495,666.661,531
2026-06-015,393.785,677.995,393.785,532.035,492.454,122
2026-05-294,812.895,205.004,812.895,197.155,159.973,796
2026-05-284,470.014,610.004,470.014,570.354,537.653,025
2026-05-274,350.004,460.004,350.004,450.004,418.16586
2026-05-264,285.004,370.004,280.004,341.814,310.751,846
2026-05-254,450.004,550.004,450.004,450.004,418.16103
2026-05-224,505.004,570.004,400.004,400.004,368.527,464
2026-05-214,026.004,344.004,026.004,344.004,312.923,554
2026-05-203,828.503,828.503,828.503,828.503,801.11501
2026-05-193,780.003,780.003,780.003,780.003,752.960
2026-05-183,780.003,780.003,780.003,780.003,752.961,418
2026-05-153,801.003,801.003,801.003,801.003,773.8111
2026-05-143,760.003,776.003,754.003,776.003,748.99908
2026-05-133,800.003,800.003,679.953,693.973,667.54348
2026-05-123,837.803,837.803,837.803,837.803,810.340
2026-05-113,896.003,896.003,833.033,837.803,810.341,232
2026-05-084,003.004,003.003,945.003,945.003,916.781,173
2026-05-073,940.003,987.003,940.003,979.003,921.661,928
2026-05-063,878.003,895.003,878.003,895.003,838.87143
2026-05-054,000.004,000.003,985.003,985.003,927.5882
2026-05-044,072.004,072.004,013.424,013.423,955.59424
2026-04-304,000.004,000.004,000.004,000.003,942.360
← NewerPage 2 of 21 · 1,260 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.