International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,046.12 | 0 |
| 2025-02-14 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,046.12 | 0 |
| 2025-02-13 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 5,046.12 | 52 |
| 2025-02-12 | 5,218.05 | 5,254.00 | 5,215.00 | 5,254.00 | 5,053.81 | 2,127 |
| 2025-02-11 | 5,247.00 | 5,249.00 | 5,218.05 | 5,218.05 | 5,019.23 | 456 |
| 2025-02-10 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,973.01 | 0 |
| 2025-02-07 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,939.84 | 75 |
| 2025-02-06 | 5,260.00 | 5,260.00 | 5,180.00 | 5,180.00 | 4,949.40 | 21 |
| 2025-02-05 | 5,425.00 | 5,426.00 | 5,400.00 | 5,400.00 | 5,159.60 | 609 |
| 2025-02-04 | 5,345.00 | 5,422.00 | 5,345.00 | 5,422.00 | 5,180.62 | 51 |
| 2025-01-31 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,016.28 | 45 |
| 2025-01-30 | 5,200.00 | 5,262.00 | 5,200.00 | 5,242.51 | 5,009.12 | 7,333 |
| 2025-01-29 | 4,748.79 | 4,748.79 | 4,748.79 | 4,748.79 | 4,537.38 | 1,300 |
| 2025-01-28 | 4,618.40 | 4,618.40 | 4,618.40 | 4,618.40 | 4,412.80 | 0 |
| 2025-01-27 | 4,618.40 | 4,618.40 | 4,618.40 | 4,618.40 | 4,412.80 | 2,408 |
| 2025-01-24 | 4,583.00 | 4,583.00 | 4,583.00 | 4,583.00 | 4,378.97 | 6 |
| 2025-01-23 | 4,570.29 | 4,570.29 | 4,570.29 | 4,570.29 | 4,366.83 | 0 |
| 2025-01-22 | 4,570.29 | 4,570.29 | 4,570.29 | 4,570.29 | 4,366.83 | 45 |
| 2025-01-21 | 4,460.01 | 4,632.00 | 4,460.01 | 4,632.00 | 4,425.79 | 59 |
| 2025-01-20 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,261.45 | 0 |
| 2025-01-17 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,261.45 | 0 |
| 2025-01-16 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,261.45 | 0 |
| 2025-01-15 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,261.45 | 0 |
| 2025-01-14 | 4,470.00 | 4,470.00 | 4,460.00 | 4,460.00 | 4,261.45 | 18 |
| 2025-01-13 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,333.11 | 11 |
| 2025-01-10 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,333.11 | 10 |
| 2025-01-09 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 4,348.88 | 0 |
| 2025-01-08 | 4,551.50 | 4,551.50 | 4,551.50 | 4,551.50 | 4,348.88 | 52 |
| 2025-01-07 | 4,591.00 | 4,593.42 | 4,591.00 | 4,593.42 | 4,388.93 | 18 |
| 2025-01-06 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,333.11 | 12 |
| 2025-01-03 | 4,614.20 | 4,614.20 | 4,584.00 | 4,584.00 | 4,379.93 | 68 |
| 2025-01-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,299.67 | 0 |
| 2024-12-31 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,299.67 | 0 |
| 2024-12-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,299.67 | 5 |
| 2024-12-27 | 4,500.10 | 4,659.19 | 4,400.00 | 4,659.19 | 4,451.77 | 910 |
| 2024-12-26 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,276.74 | 0 |
| 2024-12-24 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,276.74 | 0 |
| 2024-12-23 | 4,476.00 | 4,476.00 | 4,476.00 | 4,476.00 | 4,276.74 | 27 |
| 2024-12-20 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,423.88 | 0 |
| 2024-12-19 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,423.88 | 0 |
| 2024-12-18 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,423.88 | 0 |
| 2024-12-17 | 4,723.19 | 4,723.19 | 4,630.00 | 4,630.00 | 4,423.88 | 38 |
| 2024-12-16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,490.77 | 10 |
| 2024-12-13 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,490.77 | 0 |
| 2024-12-11 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,490.77 | 11 |
| 2024-12-10 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 4,531.85 | 0 |
| 2024-12-09 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 4,531.85 | 22 |
| 2024-12-06 | 4,821.00 | 4,850.00 | 4,821.00 | 4,850.00 | 4,634.09 | 26 |
| 2024-12-05 | 4,770.00 | 4,800.00 | 4,770.00 | 4,780.00 | 4,567.20 | 39 |
| 2024-12-04 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,515.61 | 97 |
| 2024-12-03 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,433.44 | 0 |
| 2024-12-02 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,433.44 | 720 |
| 2024-11-29 | 4,663.88 | 4,663.88 | 4,663.88 | 4,663.88 | 4,456.25 | 0 |
| 2024-11-28 | 4,663.88 | 4,663.88 | 4,663.88 | 4,663.88 | 4,456.25 | 0 |
| 2024-11-27 | 4,663.88 | 4,663.88 | 4,663.88 | 4,663.88 | 4,456.25 | 640 |
| 2024-11-26 | 4,650.00 | 4,724.00 | 4,645.00 | 4,724.00 | 4,513.70 | 97 |
| 2024-11-25 | 4,550.00 | 4,578.00 | 4,550.00 | 4,578.00 | 4,374.20 | 37 |
| 2024-11-22 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 4,344.58 | 27 |
| 2024-11-21 | 4,512.00 | 4,538.00 | 4,512.00 | 4,538.00 | 4,335.98 | 164 |
| 2024-11-20 | 4,270.00 | 4,280.78 | 4,270.00 | 4,280.78 | 4,090.21 | 63 |
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.