International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,300.00 | 5,301.00 | 5,300.00 | 5,301.00 | 5,195.07 | 77 |
| 2026-01-29 | 5,340.00 | 5,410.00 | 5,225.00 | 5,249.00 | 5,144.11 | 406 |
| 2026-01-28 | 5,048.39 | 5,100.00 | 5,048.39 | 5,069.00 | 4,967.71 | 495 |
| 2026-01-27 | 5,083.00 | 5,083.00 | 5,083.00 | 5,083.00 | 4,981.43 | 9 |
| 2026-01-26 | 5,134.00 | 5,144.07 | 5,134.00 | 5,144.07 | 5,041.28 | 120 |
| 2026-01-23 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 4,963.79 | 6 |
| 2026-01-22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,027.49 | 0 |
| 2026-01-21 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,027.49 | 0 |
| 2026-01-20 | 5,135.00 | 5,136.00 | 5,130.00 | 5,130.00 | 5,027.49 | 168 |
| 2026-01-19 | 5,414.00 | 5,414.00 | 5,414.00 | 5,414.00 | 5,305.81 | 0 |
| 2026-01-16 | 5,350.00 | 5,414.00 | 5,250.00 | 5,414.00 | 5,305.81 | 316 |
| 2026-01-15 | 5,341.20 | 5,341.20 | 5,341.20 | 5,341.20 | 5,234.47 | 23 |
| 2026-01-14 | 5,396.96 | 5,481.00 | 5,396.96 | 5,481.00 | 5,371.47 | 58 |
| 2026-01-13 | 5,556.00 | 5,556.00 | 5,545.00 | 5,545.00 | 5,434.20 | 801 |
| 2026-01-12 | 5,430.00 | 5,586.00 | 5,430.00 | 5,586.00 | 5,474.38 | 293 |
| 2026-01-09 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 5,245.05 | 0 |
| 2026-01-08 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 5,245.05 | 0 |
| 2026-01-07 | 5,352.00 | 5,352.00 | 5,352.00 | 5,352.00 | 5,245.05 | 31 |
| 2026-01-06 | 5,391.00 | 5,432.00 | 5,391.00 | 5,432.00 | 5,323.45 | 170 |
| 2026-01-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,096.09 | 0 |
| 2026-01-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,096.09 | 18 |
| 2025-12-31 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,350.89 | 0 |
| 2025-12-30 | 5,350.00 | 5,460.00 | 5,350.00 | 5,460.00 | 5,350.89 | 31 |
| 2025-12-29 | 5,440.61 | 5,440.61 | 5,440.61 | 5,440.61 | 5,331.89 | 0 |
| 2025-12-26 | 5,440.61 | 5,440.61 | 5,440.61 | 5,440.61 | 5,331.89 | 0 |
| 2025-12-24 | 5,440.61 | 5,440.61 | 5,440.61 | 5,440.61 | 5,331.89 | 0 |
| 2025-12-23 | 5,423.45 | 5,440.61 | 5,423.45 | 5,440.61 | 5,331.89 | 334 |
| 2025-12-22 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,346.97 | 0 |
| 2025-12-19 | 5,456.00 | 5,456.00 | 5,456.00 | 5,456.00 | 5,346.97 | 15 |
| 2025-12-18 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,487.12 | 0 |
| 2025-12-17 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,487.12 | 0 |
| 2025-12-16 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,487.12 | 0 |
| 2025-12-15 | 5,599.00 | 5,599.00 | 5,599.00 | 5,599.00 | 5,487.12 | 18 |
| 2025-12-11 | 5,648.46 | 5,648.46 | 5,577.00 | 5,590.00 | 5,478.30 | 211 |
| 2025-12-10 | 5,648.46 | 5,648.46 | 5,648.46 | 5,648.46 | 5,535.59 | 0 |
| 2025-12-09 | 5,667.00 | 5,667.00 | 5,648.46 | 5,648.46 | 5,535.59 | 5,338 |
| 2025-12-08 | 5,648.40 | 5,648.40 | 5,648.40 | 5,648.40 | 5,535.53 | 16 |
| 2025-12-05 | 5,611.89 | 5,611.89 | 5,611.89 | 5,611.89 | 5,499.75 | 207 |
| 2025-12-04 | 5,632.15 | 5,632.15 | 5,630.00 | 5,630.00 | 5,517.50 | 12 |
| 2025-12-03 | 5,527.83 | 5,527.83 | 5,523.83 | 5,523.83 | 5,413.45 | 14 |
| 2025-12-02 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,485.16 | 0 |
| 2025-12-01 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,485.16 | 0 |
| 2025-11-28 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,485.16 | 0 |
| 2025-11-27 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,485.16 | 0 |
| 2025-11-26 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 5,485.16 | 0 |
| 2025-11-25 | 5,600.00 | 5,600.00 | 5,597.00 | 5,597.00 | 5,485.16 | 17 |
| 2025-11-24 | 5,506.14 | 5,506.14 | 5,506.14 | 5,506.14 | 5,396.11 | 0 |
| 2025-11-21 | 5,505.64 | 5,506.14 | 5,505.64 | 5,506.14 | 5,396.11 | 13 |
| 2025-11-20 | 5,441.00 | 5,441.00 | 5,375.00 | 5,375.30 | 5,267.89 | 275 |
| 2025-11-19 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,483.20 | 0 |
| 2025-11-18 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,483.20 | 0 |
| 2025-11-14 | 5,513.00 | 5,595.00 | 5,513.00 | 5,595.00 | 5,483.20 | 20 |
| 2025-11-13 | 5,593.00 | 5,601.67 | 5,593.00 | 5,601.67 | 5,489.73 | 218 |
| 2025-11-12 | 5,799.00 | 5,999.99 | 5,799.00 | 5,999.99 | 5,880.09 | 39 |
| 2025-11-11 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,502.80 | 0 |
| 2025-11-10 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,502.80 | 24 |
| 2025-11-07 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,550.91 | 15 |
| 2025-11-06 | 5,750.00 | 5,750.00 | 5,709.76 | 5,709.76 | 5,565.30 | 39 |
| 2025-11-05 | 5,631.00 | 5,663.00 | 5,631.00 | 5,663.00 | 5,519.72 | 45 |
| 2025-11-04 | 5,628.00 | 5,628.00 | 5,628.00 | 5,628.00 | 5,485.60 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 28.9818 MXN |
| 2026-05-08 | 29.0798 MXN |
| 2026-02-10 | 28.9481 MXN |
| 2025-11-10 | 30.9070 MXN |
| 2025-08-08 | 31.1623 MXN |
| 2025-05-09 | 32.7281 MXN |
| 2025-02-10 | 34.4855 MXN |
| 2024-11-12 | 34.3206 MXN |
| 2024-08-09 | 31.3993 MXN |
| 2024-05-09 | 28.2096 MXN |
| 2024-02-08 | 28.3736 MXN |
| 2023-11-09 | 29.0276 MXN |
| 2023-08-09 | 28.3702 MXN |
| 2023-05-09 | 29.4899 MXN |
| 2023-02-09 | 31.2601 MXN |
| 2022-11-09 | 32.3276 MXN |
| 2022-08-09 | 33.4488 MXN |
| 2022-05-09 | 33.5387 MXN |
| 2022-02-10 | 33.4474 MXN |
| 2021-11-09 | 33.2297 MXN |
| 2021-08-09 | 31.5084 MXN |
| 2021-05-07 | 31.1735 MXN |
| 2021-02-09 | 31.2598 MXN |
| 2020-11-09 | 31.6218 MXN |
| 2020-08-07 | 35.0454 MXN |
| 2020-05-07 | 37.5505 MXN |
| 2020-02-07 | 29.0359 MXN |
| 2019-11-07 | 29.6468 MXN |
| 2019-08-08 | 30.2422 MXN |
| 2019-05-09 | 29.8711 MXN |
| 2019-02-07 | 28.5825 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.