Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IBM.MX stock page

International Business Machines Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-304,000.004,000.004,000.004,000.003,942.360
2026-04-294,010.004,020.004,000.004,000.003,942.36105
2026-04-284,000.004,040.004,000.004,036.003,977.84418
2026-04-274,025.004,025.003,954.863,954.863,897.871,041
2026-04-244,016.004,025.003,924.114,025.003,967.00593
2026-04-234,100.004,100.003,950.024,041.003,982.77687
2026-04-224,450.204,450.204,450.204,450.204,386.070
2026-04-214,450.004,452.004,448.004,450.204,386.075,187
2026-04-204,379.004,385.004,379.004,384.004,320.8340
2026-04-174,357.004,387.004,357.004,387.004,323.7831
2026-04-164,260.004,330.004,260.004,319.504,257.25206
2026-04-154,200.004,242.104,200.004,225.004,164.121,902
2026-04-144,225.814,225.814,122.374,145.014,085.2811,054
2026-04-134,113.004,113.004,113.004,113.004,053.7314
2026-04-104,229.174,229.174,229.174,229.174,168.230
2026-04-094,229.174,229.174,229.174,229.174,168.230
2026-04-084,229.174,229.174,229.174,229.174,168.23184
2026-04-074,355.004,355.004,355.004,355.004,292.240
2026-04-064,355.004,355.004,355.004,355.004,292.240
2026-04-014,351.004,355.004,351.004,355.004,292.242,733
2026-03-314,250.004,250.004,250.004,250.004,188.760
2026-03-304,250.004,250.004,250.004,250.004,188.760
2026-03-274,250.004,250.004,250.004,250.004,188.760
2026-03-264,250.004,250.004,250.004,250.004,188.760
2026-03-254,280.004,280.004,250.004,250.004,188.76152
2026-03-244,285.004,285.004,285.004,285.004,223.259
2026-03-234,500.004,500.004,500.004,500.004,435.150
2026-03-204,500.004,500.004,500.004,500.004,435.150
2026-03-194,500.004,500.004,500.004,500.004,435.150
2026-03-184,500.004,500.004,500.004,500.004,435.150
2026-03-174,500.004,500.004,500.004,500.004,435.154,023
2026-03-134,436.004,436.004,432.004,433.004,369.12569
2026-03-124,415.474,415.474,415.474,415.474,351.8416
2026-03-114,388.534,388.534,388.534,388.534,325.291,314
2026-03-104,315.004,315.004,315.004,315.004,252.8213
2026-03-094,607.004,607.004,607.004,607.004,540.610
2026-03-064,520.004,607.004,520.004,607.004,540.6120
2026-03-054,500.004,500.004,500.004,500.004,435.158
2026-03-044,310.004,310.004,310.004,310.004,247.890
2026-03-034,270.004,310.004,270.004,310.004,247.8951
2026-03-024,124.004,124.004,124.004,124.004,064.5720
2026-02-274,100.004,100.004,100.004,100.004,040.9249
2026-02-264,202.144,250.004,161.014,161.014,101.0573
2026-02-254,103.004,103.004,079.604,092.004,033.031,047
2026-02-243,951.003,951.003,900.003,931.003,874.352,852
2026-02-234,230.004,230.003,850.003,850.003,794.52177
2026-02-204,433.664,433.664,390.004,413.004,349.4158
2026-02-194,432.004,434.844,402.004,434.824,370.9113,545
2026-02-184,446.004,481.004,437.114,481.004,416.4374
2026-02-174,470.004,472.004,421.004,421.004,357.2981
2026-02-164,680.004,680.004,680.004,680.004,612.5612
2026-02-134,500.004,580.064,500.004,580.064,514.0681
2026-02-124,550.004,550.004,450.004,450.004,385.8712,051
2026-02-114,800.004,800.004,700.004,700.004,632.2799
2026-02-105,028.105,028.105,028.105,028.104,955.64376
2026-02-095,120.005,120.005,120.005,120.005,017.690
2026-02-065,120.005,120.005,120.005,120.005,017.6914
2026-02-055,016.315,040.005,011.315,035.004,934.39277
2026-02-044,939.004,939.004,939.004,939.004,840.310
2026-02-034,939.004,939.004,939.004,939.004,840.3132
← NewerPage 3 of 22 · 1,261 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.