International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,680.00 | 5,700.00 | 5,680.00 | 5,700.00 | 5,555.78 | 215 |
| 2025-10-31 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,482.68 | 2,406 |
| 2025-10-30 | 5,696.00 | 5,747.59 | 5,696.00 | 5,747.59 | 5,602.17 | 98 |
| 2025-10-29 | 5,690.00 | 5,696.00 | 5,690.00 | 5,696.00 | 5,551.88 | 177 |
| 2025-10-28 | 5,818.50 | 5,818.50 | 5,818.50 | 5,818.50 | 5,671.28 | 165 |
| 2025-10-27 | 5,639.00 | 5,711.00 | 5,639.00 | 5,711.00 | 5,566.50 | 195 |
| 2025-10-24 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,555.78 | 609 |
| 2025-10-23 | 4,989.99 | 5,243.00 | 4,989.99 | 5,221.00 | 5,088.90 | 525 |
| 2025-10-22 | 5,264.00 | 5,320.00 | 5,250.00 | 5,310.78 | 5,176.41 | 702 |
| 2025-10-21 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 5,085.98 | 318 |
| 2025-10-20 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | 4,958.59 | 0 |
← NewerPage 5 of 5 · 251 trading days
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.