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
2022-04-072,580.002,580.002,580.002,580.002,184.980
2022-04-062,596.842,596.842,580.002,580.002,184.98120
2022-04-052,550.002,550.002,550.002,550.002,159.580
2022-04-042,550.002,550.002,550.002,550.002,159.580
2022-04-012,550.002,550.002,550.002,550.002,159.5816
2022-03-312,615.002,615.002,615.002,615.002,214.6323
2022-03-302,626.502,626.502,626.502,626.502,224.3612
2022-03-292,550.002,550.002,550.002,550.002,159.58439
2022-03-282,580.002,580.002,580.002,580.002,184.980
2022-03-252,602.152,602.152,580.002,580.002,184.98207
2022-03-242,602.152,602.152,602.152,602.152,203.740
2022-03-232,602.152,602.152,602.152,602.152,203.74700
2022-03-222,612.002,612.002,612.002,612.002,212.090
2022-03-182,612.002,612.002,612.002,612.002,212.090
2022-03-172,647.002,647.002,612.002,612.002,212.091,510
2022-03-162,600.002,647.102,600.002,647.102,241.8134
2022-03-152,580.002,580.002,580.002,580.002,184.989
2022-03-142,570.002,594.002,548.002,548.002,157.88852
2022-03-112,644.002,644.002,610.002,610.002,210.392,058
2022-03-102,630.002,630.002,590.002,590.002,193.4545
2022-03-092,650.002,652.002,650.002,652.002,245.961,014
2022-03-082,729.502,729.502,729.502,729.502,311.5914
2022-03-072,667.702,708.902,650.002,650.002,244.27197
2022-03-042,605.902,647.102,605.902,647.102,241.8175
2022-03-032,585.002,606.802,585.002,606.802,207.68227
2022-03-022,544.102,564.702,544.102,564.702,172.0325
2022-03-012,451.002,470.002,451.002,460.002,083.3693
2022-02-282,491.002,491.002,491.002,491.002,109.61234
2022-02-252,523.502,531.582,523.502,531.552,143.9536
2022-02-242,460.002,504.002,450.002,483.092,102.911,225
2022-02-232,490.002,490.002,470.002,470.002,091.8334
2022-02-222,510.002,518.582,508.302,508.302,124.2672
2022-02-212,530.002,530.002,530.002,530.002,142.640
2022-02-182,552.002,552.002,530.002,530.002,142.6429
2022-02-172,590.002,590.002,550.002,552.002,161.27543
2022-02-162,630.002,630.002,600.002,600.002,201.9248
2022-02-152,651.002,651.002,651.002,651.002,245.110
2022-02-142,690.002,690.002,650.002,651.002,245.11201
2022-02-112,730.002,740.002,710.002,710.002,295.08146
2022-02-102,770.002,770.002,750.002,760.572,337.911,051
2022-02-092,811.802,811.802,811.802,811.802,352.970
2022-02-082,820.002,820.002,811.802,811.802,352.97133
2022-02-042,846.002,860.002,846.002,860.002,393.3098
2022-02-032,800.002,845.002,800.002,845.002,380.75102
2022-02-022,810.002,825.002,790.012,825.002,364.011,063
2022-02-012,730.002,756.002,730.002,756.002,306.2738
2022-01-312,774.992,774.992,736.502,741.002,293.72181
2022-01-282,758.002,796.202,758.002,775.002,322.171,109
2022-01-272,800.002,800.002,750.002,750.002,301.25149
2022-01-262,806.372,810.002,770.002,780.002,326.364,725
2022-01-252,630.002,832.842,630.002,820.002,359.839,404
2022-01-242,630.002,630.002,568.002,630.002,200.83317
2022-01-212,661.852,661.852,650.002,650.002,217.5720
2022-01-202,692.132,714.502,692.132,712.502,269.87106
2022-01-192,733.002,733.002,706.002,706.002,264.43900
2022-01-182,710.872,710.872,670.002,670.002,234.3120
2022-01-172,714.002,714.002,714.002,714.002,271.130
2022-01-142,715.002,715.002,714.002,714.002,271.13205
2022-01-132,750.102,750.102,750.102,750.102,301.3421
2022-01-122,729.502,729.502,647.682,647.682,215.6330
← NewerPage 20 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.