International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4,270.00 | 4,280.78 | 4,270.00 | 4,280.78 | 4,090.21 | 63 |
| 2024-11-19 | 4,221.75 | 4,221.75 | 4,221.75 | 4,221.75 | 4,033.81 | 144 |
| 2024-11-15 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 4,005.38 | 35 |
| 2024-11-14 | 4,269.64 | 4,269.64 | 4,269.64 | 4,269.64 | 4,079.56 | 16 |
| 2024-11-13 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 4,168.77 | 0 |
| 2024-11-12 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 4,168.77 | 0 |
| 2024-11-11 | 4,397.00 | 4,397.00 | 4,363.00 | 4,363.00 | 4,135.10 | 38 |
| 2024-11-08 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,028.01 | 0 |
| 2024-11-07 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,028.01 | 36 |
| 2024-11-06 | 4,174.90 | 4,174.90 | 4,174.90 | 4,174.90 | 3,956.83 | 0 |
| 2024-11-05 | 4,174.90 | 4,174.90 | 4,174.90 | 4,174.90 | 3,956.83 | 18 |
| 2024-11-04 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 3,999.57 | 0 |
| 2024-11-01 | 4,198.50 | 4,220.00 | 4,198.50 | 4,220.00 | 3,999.57 | 36 |
| 2024-10-31 | 4,129.00 | 4,129.00 | 4,129.00 | 4,129.00 | 3,913.33 | 0 |
| 2024-10-30 | 4,152.00 | 4,152.00 | 4,129.00 | 4,129.00 | 3,913.33 | 1,023 |
| 2024-10-29 | 4,259.30 | 4,259.30 | 4,259.30 | 4,259.30 | 4,036.82 | 0 |
| 2024-10-28 | 4,267.00 | 4,297.99 | 4,259.30 | 4,259.30 | 4,036.82 | 403 |
| 2024-10-25 | 4,320.00 | 4,428.79 | 4,298.00 | 4,298.00 | 4,073.50 | 93 |
| 2024-10-24 | 4,300.00 | 4,439.99 | 4,300.00 | 4,439.99 | 4,208.07 | 94 |
| 2024-10-23 | 4,643.10 | 4,748.79 | 4,612.00 | 4,612.00 | 4,371.10 | 66 |
| 2024-10-22 | 4,626.60 | 4,626.60 | 4,623.00 | 4,623.00 | 4,381.52 | 55 |
| 2024-10-21 | 4,614.01 | 4,614.01 | 4,614.01 | 4,614.01 | 4,373.00 | 8 |
| 2024-10-18 | 4,595.00 | 4,601.00 | 4,595.00 | 4,601.00 | 4,360.67 | 82 |
| 2024-10-17 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,373.94 | 0 |
| 2024-10-16 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,373.94 | 0 |
| 2024-10-15 | 4,647.00 | 4,647.00 | 4,615.00 | 4,615.00 | 4,373.94 | 73 |
| 2024-10-14 | 4,646.36 | 4,646.36 | 4,646.36 | 4,646.36 | 4,403.66 | 0 |
| 2024-10-11 | 4,646.36 | 4,646.36 | 4,646.36 | 4,646.36 | 4,403.66 | 0 |
| 2024-10-10 | 4,646.36 | 4,646.36 | 4,646.36 | 4,646.36 | 4,403.66 | 12 |
| 2024-10-09 | 4,499.99 | 4,499.99 | 4,499.99 | 4,499.99 | 4,264.94 | 0 |
| 2024-10-08 | 4,499.99 | 4,499.99 | 4,499.99 | 4,499.99 | 4,264.94 | 15 |
| 2024-10-07 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,094.35 | 0 |
| 2024-10-04 | 4,320.00 | 4,320.00 | 4,308.00 | 4,320.00 | 4,094.35 | 58 |
| 2024-10-03 | 4,320.00 | 4,320.00 | 4,294.00 | 4,294.00 | 4,069.71 | 34 |
| 2024-10-02 | 4,299.99 | 4,299.99 | 4,235.00 | 4,235.00 | 4,013.79 | 34 |
| 2024-09-30 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,103.83 | 0 |
| 2024-09-27 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,103.83 | 0 |
| 2024-09-26 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,103.83 | 0 |
| 2024-09-25 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,103.83 | 44 |
| 2024-09-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,075.39 | 0 |
| 2024-09-23 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,075.39 | 9,080 |
| 2024-09-20 | 4,200.96 | 4,200.96 | 4,200.96 | 4,200.96 | 3,981.53 | 12,008 |
| 2024-09-19 | 4,132.18 | 4,132.18 | 4,132.18 | 4,132.18 | 3,916.34 | 0 |
| 2024-09-18 | 4,132.18 | 4,132.18 | 4,132.18 | 4,132.18 | 3,916.34 | 0 |
| 2024-09-17 | 4,132.18 | 4,132.18 | 4,132.18 | 4,132.18 | 3,916.34 | 0 |
| 2024-09-13 | 4,132.18 | 4,132.18 | 4,132.18 | 4,132.18 | 3,916.34 | 14 |
| 2024-09-12 | 4,190.00 | 4,262.39 | 4,114.00 | 4,132.18 | 3,916.34 | 554 |
| 2024-09-11 | 4,190.99 | 4,190.99 | 4,190.99 | 4,190.99 | 3,972.08 | 7 |
| 2024-09-10 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 3,825.18 | 0 |
| 2024-09-09 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 3,825.18 | 0 |
| 2024-09-06 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 3,825.18 | 0 |
| 2024-09-05 | 4,036.00 | 4,036.00 | 4,036.00 | 4,036.00 | 3,825.18 | 350 |
| 2024-09-04 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,767.37 | 0 |
| 2024-09-03 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,767.37 | 0 |
| 2024-09-02 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,767.37 | 0 |
| 2024-08-30 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,767.37 | 0 |
| 2024-08-29 | 3,951.28 | 3,975.00 | 3,951.28 | 3,975.00 | 3,767.37 | 75 |
| 2024-08-28 | 3,888.00 | 3,908.30 | 3,888.00 | 3,893.00 | 3,689.65 | 272 |
| 2024-08-27 | 3,908.30 | 3,908.30 | 3,908.30 | 3,908.30 | 3,704.15 | 62 |
| 2024-08-26 | 3,752.99 | 3,752.99 | 3,752.99 | 3,752.99 | 3,556.96 | 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.