International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,039.74 | 7 |
| 2025-05-15 | 5,071.56 | 5,101.10 | 5,071.56 | 5,101.10 | 4,939.14 | 53 |
| 2025-05-14 | 4,972.00 | 4,986.09 | 4,972.00 | 4,986.09 | 4,827.78 | 17 |
| 2025-05-13 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 4,690.20 | 0 |
| 2025-05-12 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 4,690.20 | 0 |
| 2025-05-09 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 4,690.20 | 27 |
| 2025-05-08 | 5,000.90 | 5,000.90 | 4,989.00 | 4,989.00 | 4,798.91 | 1,306 |
| 2025-05-07 | 4,862.55 | 4,862.55 | 4,862.55 | 4,862.55 | 4,677.28 | 5 |
| 2025-05-06 | 4,862.55 | 4,862.55 | 4,862.55 | 4,862.55 | 4,677.28 | 1,888 |
| 2025-05-05 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 4,622.88 | 0 |
| 2025-05-02 | 4,825.50 | 4,825.50 | 4,804.00 | 4,806.00 | 4,622.88 | 136 |
| 2025-04-30 | 4,706.00 | 4,707.00 | 4,706.00 | 4,707.00 | 4,527.65 | 100 |
| 2025-04-29 | 4,622.00 | 4,687.00 | 4,622.00 | 4,687.00 | 4,508.42 | 32 |
| 2025-04-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,328.54 | 0 |
| 2025-04-25 | 4,530.00 | 4,530.00 | 4,500.00 | 4,500.00 | 4,328.54 | 131 |
| 2025-04-24 | 4,475.00 | 4,479.00 | 4,465.00 | 4,465.00 | 4,294.88 | 81 |
| 2025-04-23 | 4,807.00 | 4,807.00 | 4,800.00 | 4,805.13 | 4,622.05 | 35 |
| 2025-04-22 | 4,777.71 | 4,777.71 | 4,777.71 | 4,777.71 | 4,595.67 | 0 |
| 2025-04-21 | 4,777.71 | 4,777.71 | 4,777.71 | 4,777.71 | 4,595.67 | 0 |
| 2025-04-16 | 4,777.71 | 4,777.71 | 4,777.71 | 4,777.71 | 4,595.67 | 0 |
| 2025-04-15 | 4,777.71 | 4,777.71 | 4,777.71 | 4,777.71 | 4,595.67 | 90 |
| 2025-04-14 | 4,900.00 | 4,900.00 | 4,850.00 | 4,875.00 | 4,689.25 | 12 |
| 2025-04-11 | 4,763.33 | 4,763.33 | 4,745.36 | 4,745.36 | 4,564.55 | 110 |
| 2025-04-10 | 4,650.00 | 4,650.00 | 4,612.00 | 4,612.00 | 4,436.27 | 68 |
| 2025-04-09 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,463.21 | 0 |
| 2025-04-08 | 4,700.00 | 4,700.00 | 4,640.00 | 4,640.00 | 4,463.21 | 32 |
| 2025-04-07 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,570.94 | 0 |
| 2025-04-04 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,570.94 | 5 |
| 2025-04-03 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 0 |
| 2025-04-02 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 0 |
| 2025-04-01 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 0 |
| 2025-03-31 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 0 |
| 2025-03-28 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 0 |
| 2025-03-27 | 5,016.56 | 5,016.56 | 5,016.56 | 5,016.56 | 4,825.42 | 4,300 |
| 2025-03-26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,896.06 | 7 |
| 2025-03-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,713.30 | 16 |
| 2025-03-24 | 4,926.14 | 4,926.14 | 4,926.14 | 4,926.14 | 4,738.44 | 0 |
| 2025-03-21 | 4,926.14 | 4,926.14 | 4,926.14 | 4,926.14 | 4,738.44 | 0 |
| 2025-03-20 | 4,926.14 | 4,926.14 | 4,926.14 | 4,926.14 | 4,738.44 | 135 |
| 2025-03-19 | 5,044.29 | 5,044.29 | 5,044.29 | 5,044.29 | 4,852.09 | 47 |
| 2025-03-18 | 4,959.39 | 4,959.39 | 4,959.39 | 4,959.39 | 4,770.43 | 0 |
| 2025-03-14 | 4,959.39 | 4,959.39 | 4,959.39 | 4,959.39 | 4,770.43 | 0 |
| 2025-03-13 | 4,905.00 | 4,959.39 | 4,900.00 | 4,959.39 | 4,770.43 | 41 |
| 2025-03-12 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,852.78 | 0 |
| 2025-03-11 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,852.78 | 0 |
| 2025-03-10 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,852.78 | 0 |
| 2025-03-07 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 4,852.78 | 10 |
| 2025-03-06 | 5,045.32 | 5,045.32 | 5,045.32 | 5,045.32 | 4,853.08 | 45 |
| 2025-03-05 | 5,133.32 | 5,133.32 | 5,133.32 | 5,133.32 | 4,937.73 | 0 |
| 2025-03-04 | 5,133.32 | 5,133.32 | 5,133.32 | 5,133.32 | 4,937.73 | 0 |
| 2025-03-03 | 5,133.32 | 5,133.32 | 5,133.32 | 5,133.32 | 4,937.73 | 0 |
| 2025-02-28 | 5,133.32 | 5,133.32 | 5,133.32 | 5,133.32 | 4,937.73 | 23 |
| 2025-02-27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 4,992.25 | 19 |
| 2025-02-26 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,125.96 | 0 |
| 2025-02-25 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,125.96 | 0 |
| 2025-02-24 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,125.96 | 0 |
| 2025-02-21 | 5,360.00 | 5,360.00 | 5,329.00 | 5,329.00 | 5,125.96 | 22 |
| 2025-02-20 | 5,356.00 | 5,356.00 | 5,356.00 | 5,356.00 | 5,151.93 | 13 |
| 2025-02-19 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,046.12 | 0 |
| 2025-02-18 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,046.12 | 0 |
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.