Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IBM.MX stock page

International Business Machines Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,275.004,280.784,275.004,280.784,280.781,403
2026-10-154,265.004,298.204,256.004,298.204,298.20752
2026-10-144,260.004,270.004,260.004,264.624,264.6252
2026-10-134,200.004,260.854,190.004,258.604,258.603,251
2026-10-124,120.004,120.004,120.004,120.004,120.0015
2026-10-094,150.004,183.004,147.004,180.004,180.001,991
2026-10-083,967.274,096.003,967.274,096.004,096.00303
2026-10-073,970.003,970.003,970.003,970.003,970.0015
2026-10-064,007.004,012.003,970.003,970.003,970.00202
2026-10-054,000.004,000.004,000.004,000.004,000.0029
2026-10-024,080.004,080.004,080.004,080.004,080.0021
2026-10-014,200.504,240.004,180.004,210.004,210.001,854
2026-09-303,980.003,981.693,965.003,979.913,979.911,151
2026-09-294,010.004,010.003,976.003,976.003,976.001,058
2026-09-283,925.003,957.003,925.003,957.003,957.001,040
2026-09-254,022.004,022.003,960.014,000.004,000.001,095
2026-09-243,978.194,028.003,978.194,020.004,020.00136
2026-09-234,030.004,140.584,030.004,102.404,102.401,166
2026-09-224,025.004,025.004,020.314,020.314,020.311,973
2026-09-213,969.803,980.003,944.003,955.003,955.0094
2026-09-184,000.004,000.003,960.003,961.863,961.86933
2026-09-174,091.004,093.004,091.004,093.004,093.001,175
2026-09-154,270.004,296.974,230.004,230.004,230.00103
2026-09-144,222.004,297.124,222.004,270.004,270.002,023
2026-09-114,036.004,103.004,036.004,103.004,103.00285
2026-09-104,066.814,066.814,037.044,037.044,037.0431
2026-09-093,898.004,066.823,898.004,066.824,066.82110
2026-09-083,970.003,970.003,922.103,936.003,936.00640
2026-09-073,970.003,970.003,970.003,970.003,970.000
2026-09-043,970.003,970.003,970.003,970.003,970.0010
2026-09-033,990.004,001.683,980.003,980.003,980.0055
2026-09-024,041.504,041.504,041.504,041.504,041.500
2026-09-014,041.504,041.504,041.504,041.504,041.500
2026-08-314,041.504,041.504,041.504,041.504,041.500
2026-08-284,041.504,041.504,041.504,041.504,041.500
2026-08-274,000.004,075.004,000.004,041.504,041.50198
2026-08-263,900.003,910.003,900.003,908.263,908.261,498
2026-08-253,942.753,971.783,930.003,971.783,971.78323
2026-08-243,925.003,925.003,925.003,925.003,925.0015
2026-08-214,016.004,022.004,016.004,022.004,022.00959
2026-08-203,970.004,016.003,970.004,016.004,016.00327
2026-08-193,972.003,972.003,972.003,972.003,972.000
2026-08-183,948.503,995.993,948.503,972.003,972.00417
2026-08-173,900.013,900.013,880.013,880.013,880.0128
2026-08-143,990.003,990.003,990.003,990.003,990.0014
2026-08-134,099.994,099.994,000.004,034.004,034.001,226
2026-08-124,015.004,015.003,990.004,013.004,013.00462
2026-08-114,050.004,126.004,050.004,100.014,100.01265
2026-08-104,099.004,099.004,099.004,099.004,099.0010
2026-08-074,050.004,051.004,050.004,051.004,022.02108
2026-08-064,070.004,070.004,010.004,010.003,981.31256
2026-08-054,038.504,100.014,038.504,086.564,057.321,840
2026-08-043,931.004,050.003,905.004,045.524,016.582,754
2026-08-033,922.803,950.003,920.003,931.303,903.17763
2026-07-313,828.003,878.443,777.013,857.613,830.013,094
2026-07-303,853.243,869.233,847.003,855.403,827.82795
2026-07-293,950.963,961.003,950.963,961.003,932.66241
2026-07-283,820.003,985.003,760.003,950.963,922.694,033
2026-07-273,775.003,825.003,775.003,778.323,751.291,889
2026-07-243,690.003,755.003,690.003,755.003,728.14388
Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1028.9818 MXN
2026-05-0829.0798 MXN
2026-02-1028.9481 MXN
2025-11-1030.9070 MXN
2025-08-0831.1623 MXN
2025-05-0932.7281 MXN
2025-02-1034.4855 MXN
2024-11-1234.3206 MXN
2024-08-0931.3993 MXN
2024-05-0928.2096 MXN
2024-02-0828.3736 MXN
2023-11-0929.0276 MXN
2023-08-0928.3702 MXN
2023-05-0929.4899 MXN
2023-02-0931.2601 MXN
2022-11-0932.3276 MXN
2022-08-0933.4488 MXN
2022-05-0933.5387 MXN
2022-02-1033.4474 MXN
2021-11-0933.2297 MXN
2021-08-0931.5084 MXN
2021-05-0731.1735 MXN
2021-02-0931.2598 MXN
2020-11-0931.6218 MXN
2020-08-0735.0454 MXN
2020-05-0737.5505 MXN
2020-02-0729.0359 MXN
2019-11-0729.6468 MXN
2019-08-0830.2422 MXN
2019-05-0929.8711 MXN
2019-02-0728.5825 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.