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 |
| 2025-10-17 | 5,087.31 | 5,087.31 | 5,087.31 | 5,087.31 | 4,958.59 | 17 |
| 2025-10-16 | 5,106.00 | 5,106.00 | 5,106.00 | 5,106.00 | 4,976.81 | 21 |
| 2025-10-15 | 5,199.00 | 5,199.00 | 5,182.00 | 5,182.00 | 5,050.89 | 1,010 |
| 2025-10-14 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,006.05 | 22 |
| 2025-10-13 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 | 5,029.66 | 44 |
| 2025-10-10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,165.90 | 0 |
| 2025-10-09 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,165.90 | 22 |
| 2025-10-08 | 5,339.00 | 5,339.00 | 5,300.00 | 5,300.00 | 5,165.90 | 445 |
| 2025-10-07 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,360.84 | 34 |
| 2025-10-06 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 5,180.52 | 21 |
| 2025-10-03 | 5,300.00 | 5,360.96 | 5,300.00 | 5,360.96 | 5,225.32 | 19 |
| 2025-10-02 | 5,190.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,165.90 | 272 |
| 2025-10-01 | 5,167.68 | 5,195.70 | 5,167.68 | 5,190.00 | 5,058.69 | 4,391 |
| 2025-09-30 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 5,053.81 | 22 |
| 2025-09-29 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | 5,124.97 | 14 |
| 2025-09-26 | 5,300.00 | 5,300.00 | 5,258.00 | 5,258.00 | 5,124.97 | 1,770 |
| 2025-09-25 | 5,107.00 | 5,222.00 | 5,085.00 | 5,206.00 | 5,074.28 | 912 |
| 2025-09-24 | 5,000.00 | 5,000.00 | 4,950.00 | 4,969.00 | 4,843.28 | 27 |
| 2025-09-23 | 5,000.00 | 5,000.00 | 4,946.70 | 4,995.40 | 4,869.01 | 780 |
| 2025-09-22 | 4,920.86 | 4,990.00 | 4,920.86 | 4,990.00 | 4,863.75 | 180 |
| 2025-09-19 | 4,822.00 | 4,900.00 | 4,800.01 | 4,900.00 | 4,776.02 | 93 |
| 2025-09-18 | 4,850.00 | 4,850.00 | 4,806.68 | 4,822.00 | 4,700.00 | 268 |
| 2025-09-17 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 4,620.07 | 1,696 |
| 2025-09-15 | 4,709.35 | 4,715.00 | 4,698.90 | 4,715.00 | 4,595.70 | 645 |
| 2025-09-12 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 4,592.78 | 12 |
| 2025-09-11 | 4,774.00 | 4,774.00 | 4,759.60 | 4,759.60 | 4,639.18 | 31 |
| 2025-09-10 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,654.19 | 7 |
| 2025-09-09 | 4,750.44 | 4,834.00 | 4,750.44 | 4,833.00 | 4,710.72 | 456 |
| 2025-09-08 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,527.48 | 0 |
| 2025-09-05 | 4,690.00 | 4,690.00 | 4,612.20 | 4,645.00 | 4,527.48 | 2,095 |
| 2025-09-04 | 4,530.00 | 4,656.00 | 4,530.00 | 4,632.00 | 4,514.80 | 293 |
| 2025-09-03 | 4,497.57 | 4,497.57 | 4,497.57 | 4,497.57 | 4,383.78 | 0 |
| 2025-09-02 | 4,500.00 | 4,500.00 | 4,497.57 | 4,497.57 | 4,383.78 | 108 |
| 2025-09-01 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,401.74 | 0 |
| 2025-08-29 | 4,530.00 | 4,530.00 | 4,516.00 | 4,516.00 | 4,401.74 | 28 |
| 2025-08-28 | 4,588.50 | 4,588.50 | 4,540.00 | 4,548.47 | 4,433.39 | 40 |
| 2025-08-27 | 4,564.05 | 4,629.99 | 4,564.05 | 4,588.00 | 4,471.92 | 469 |
| 2025-08-26 | 4,495.43 | 4,495.43 | 4,495.43 | 4,495.43 | 4,381.69 | 71 |
| 2025-08-25 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,376.40 | 0 |
| 2025-08-22 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,376.40 | 20 |
| 2025-08-21 | 4,502.76 | 4,502.76 | 4,483.00 | 4,483.38 | 4,369.94 | 745 |
| 2025-08-20 | 4,534.00 | 4,552.20 | 4,534.00 | 4,552.20 | 4,437.02 | 59 |
| 2025-08-19 | 4,537.00 | 4,562.00 | 4,535.00 | 4,544.00 | 4,429.03 | 2,268 |
| 2025-08-18 | 4,557.00 | 4,560.00 | 4,497.00 | 4,497.00 | 4,383.22 | 191 |
| 2025-08-15 | 4,457.40 | 4,500.00 | 4,457.40 | 4,497.00 | 4,383.22 | 663 |
| 2025-08-14 | 4,465.00 | 4,465.00 | 4,463.00 | 4,463.67 | 4,350.73 | 240 |
| 2025-08-13 | 4,465.00 | 4,490.00 | 4,450.00 | 4,450.00 | 4,337.41 | 224 |
| 2025-08-12 | 4,348.00 | 4,352.00 | 4,345.00 | 4,350.00 | 4,239.94 | 93 |
| 2025-08-11 | 4,506.56 | 4,506.56 | 4,428.40 | 4,450.00 | 4,337.41 | 85 |
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.