International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4,630.00 | 4,630.00 | 4,516.00 | 4,516.00 | 4,401.74 | 143 |
| 2025-08-07 | 4,750.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,560.46 | 220 |
| 2025-08-06 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,550.77 | 0 |
| 2025-08-05 | 4,764.16 | 4,764.16 | 4,690.00 | 4,700.00 | 4,550.77 | 122 |
| 2025-08-04 | 4,730.00 | 4,763.25 | 4,730.00 | 4,760.72 | 4,609.57 | 1,859 |
| 2025-08-01 | 4,776.43 | 4,776.50 | 4,696.00 | 4,764.55 | 4,613.27 | 231 |
| 2025-07-31 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,758.95 | 0 |
| 2025-07-30 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,758.95 | 10 |
| 2025-07-29 | 4,950.30 | 4,950.30 | 4,915.00 | 4,915.00 | 4,758.95 | 150 |
| 2025-07-28 | 4,880.00 | 4,930.00 | 4,880.00 | 4,919.00 | 4,762.82 | 563 |
| 2025-07-25 | 4,777.01 | 4,825.00 | 4,775.64 | 4,814.01 | 4,661.16 | 12,479 |
| 2025-07-24 | 4,804.70 | 4,859.00 | 4,715.00 | 4,819.46 | 4,666.44 | 1,117 |
| 2025-07-23 | 5,307.69 | 5,345.00 | 5,228.86 | 5,228.86 | 5,062.84 | 498 |
| 2025-07-22 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,077.50 | 62 |
| 2025-07-21 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,174.33 | 62 |
| 2025-07-18 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,174.33 | 35 |
| 2025-07-17 | 5,328.00 | 5,328.00 | 5,310.00 | 5,310.00 | 5,141.41 | 78 |
| 2025-07-16 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | 5,126.89 | 0 |
| 2025-07-15 | 5,295.01 | 5,295.01 | 5,295.01 | 5,295.01 | 5,126.89 | 11 |
| 2025-07-14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,141.41 | 26 |
| 2025-07-11 | 5,274.15 | 5,274.15 | 5,274.15 | 5,274.15 | 5,106.70 | 374 |
| 2025-07-10 | 5,192.01 | 5,346.17 | 5,192.01 | 5,346.17 | 5,176.43 | 192 |
| 2025-07-09 | 5,388.51 | 5,388.51 | 5,388.51 | 5,388.51 | 5,217.42 | 18 |
| 2025-07-08 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,276.96 | 11 |
| 2025-07-07 | 5,444.00 | 5,444.00 | 5,439.00 | 5,439.00 | 5,266.31 | 73 |
| 2025-07-04 | 5,412.21 | 5,412.21 | 5,412.21 | 5,412.21 | 5,240.37 | 0 |
| 2025-07-03 | 5,412.21 | 5,412.21 | 5,412.21 | 5,412.21 | 5,240.37 | 1,210 |
| 2025-07-02 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,228.55 | 79 |
| 2025-07-01 | 5,487.50 | 5,487.50 | 5,487.50 | 5,487.50 | 5,313.27 | 36 |
| 2025-06-30 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,281.80 | 0 |
| 2025-06-27 | 5,515.00 | 5,515.00 | 5,455.00 | 5,455.00 | 5,281.80 | 1,765 |
| 2025-06-26 | 5,518.25 | 5,518.25 | 5,515.00 | 5,515.00 | 5,339.90 | 50 |
| 2025-06-25 | 5,511.42 | 5,511.42 | 5,511.42 | 5,511.42 | 5,336.43 | 345 |
| 2025-06-24 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | 5,219.84 | 0 |
| 2025-06-23 | 5,391.00 | 5,391.00 | 5,391.00 | 5,391.00 | 5,219.84 | 0 |
| 2025-06-20 | 5,377.00 | 5,405.65 | 5,377.00 | 5,391.00 | 5,219.84 | 890 |
| 2025-06-19 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,150.12 | 0 |
| 2025-06-18 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,150.12 | 0 |
| 2025-06-17 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,150.12 | 0 |
| 2025-06-16 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,150.12 | 100 |
| 2025-06-13 | 5,290.00 | 5,290.00 | 5,221.00 | 5,221.00 | 5,055.23 | 350 |
| 2025-06-12 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | 5,092.03 | 0 |
| 2025-06-11 | 5,259.00 | 5,259.00 | 5,259.00 | 5,259.00 | 5,092.03 | 13 |
| 2025-06-10 | 5,211.00 | 5,329.99 | 5,211.00 | 5,260.00 | 5,092.99 | 156 |
| 2025-06-09 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 5,030.06 | 120 |
| 2025-06-06 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-06-05 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-06-04 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-06-03 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-06-02 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-05-30 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 4,846.09 | 0 |
| 2025-05-29 | 5,004.18 | 5,018.62 | 5,002.50 | 5,005.00 | 4,846.09 | 466 |
| 2025-05-28 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,889.66 | 11 |
| 2025-05-27 | 5,050.00 | 5,075.00 | 5,050.00 | 5,075.00 | 4,913.87 | 60 |
| 2025-05-26 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,889.66 | 0 |
| 2025-05-23 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,889.66 | 0 |
| 2025-05-22 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,889.66 | 7 |
| 2025-05-21 | 5,137.00 | 5,137.00 | 5,137.00 | 5,137.00 | 4,973.90 | 0 |
| 2025-05-20 | 5,188.00 | 5,188.00 | 5,137.00 | 5,137.00 | 4,973.90 | 350 |
| 2025-05-19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,044.58 | 5 |
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.