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
2022-01-112,690.002,708.902,630.002,708.902,266.8695
2022-01-102,710.002,753.002,710.002,753.002,303.7666
2022-01-072,811.902,811.902,741.892,745.002,297.07240
2022-01-062,790.002,790.002,715.002,715.002,271.9665
2022-01-052,877.002,879.002,877.002,879.002,409.20351
2022-01-042,811.902,873.702,811.902,835.752,373.0146
2022-01-032,773.002,781.002,773.002,781.002,327.19525
2021-12-312,748.002,748.002,748.002,748.002,299.58121
2021-12-302,750.002,750.002,750.002,750.002,301.2553
2021-12-292,750.102,750.102,750.102,750.102,301.347
2021-12-282,737.002,737.002,737.002,737.002,290.37502
2021-12-272,680.002,719.202,680.002,716.062,272.851,002
2021-12-242,686.012,686.012,686.012,686.012,247.700
2021-12-232,686.012,686.012,686.012,686.012,247.700
2021-12-222,686.012,686.012,686.012,686.012,247.700
2021-12-212,637.512,688.302,637.512,686.012,247.7040
2021-12-202,634.002,634.002,634.002,634.002,204.18125
2021-12-172,622.922,622.922,622.922,622.922,194.910
2021-12-162,625.002,627.322,622.922,622.922,194.912,869
2021-12-152,610.002,610.002,610.002,610.002,184.1014
2021-12-142,605.002,688.302,605.002,657.392,223.7583
2021-12-132,595.002,595.002,595.002,595.002,171.550
2021-12-102,595.602,595.602,595.002,595.002,171.5532
2021-12-092,570.002,570.002,570.002,570.002,150.630
2021-12-082,570.002,570.002,570.002,570.002,150.630
2021-12-072,575.002,575.002,570.002,570.002,150.6358
2021-12-062,566.002,566.002,566.002,566.002,147.28562
2021-12-032,554.402,554.402,554.402,554.402,137.5714
2021-12-022,500.002,501.752,480.002,501.752,093.51151
2021-12-012,508.252,508.252,508.252,508.252,098.950
2021-11-302,562.492,562.492,508.252,508.252,098.95388
2021-11-292,592.002,595.602,592.002,595.602,172.0531
2021-11-262,528.002,533.802,507.702,533.802,120.3396
2021-11-252,525.772,525.772,525.772,525.772,113.610
2021-11-242,513.202,525.772,513.202,525.772,113.6158
2021-11-232,492.602,500.002,492.602,500.002,092.051,117
2021-11-222,442.602,455.012,442.602,455.012,054.40274
2021-11-192,418.232,418.232,408.002,408.002,015.06138
2021-11-182,489.192,489.192,419.202,469.592,066.6026,505
2021-11-172,464.002,464.002,440.002,440.002,041.8441
2021-11-162,440.002,528.392,440.002,462.012,060.26151
2021-11-122,514.592,514.592,514.592,514.592,104.260
2021-11-112,514.592,534.392,514.592,514.592,104.2622
2021-11-102,450.002,450.002,450.002,450.002,050.210
2021-11-092,460.002,519.452,446.002,450.002,050.21373
2021-11-082,564.702,564.702,519.452,519.452,080.52415
2021-11-052,527.292,527.292,527.292,527.292,086.995
2021-11-042,580.002,580.002,480.002,480.002,047.941,355
2021-11-032,505.602,536.522,485.562,485.562,052.533,899
2021-11-012,507.032,507.032,481.742,481.742,049.3733
2021-10-292,477.542,477.542,477.542,477.542,045.906
2021-10-282,440.422,440.422,427.332,427.332,004.441,503
2021-10-272,422.562,428.282,418.742,428.282,005.232,785
2021-10-262,477.532,477.532,477.532,477.532,045.900
2021-10-252,448.042,477.532,448.042,477.532,045.90477
2021-10-222,486.512,486.512,429.242,429.242,006.0226
2021-10-212,586.732,586.732,516.312,535.562,093.823,162
2021-10-202,700.332,766.172,700.332,766.172,284.2512
2021-10-192,838.292,838.292,838.292,838.292,343.810
2021-10-182,838.292,838.292,838.292,838.292,343.810
← NewerPage 21 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.