BMV · IBM · stock

International Business Machines Corporation (IBM) stock price history

Every BMV trading session of International Business Machines Corporation from May 29, 2003 to Sep 28, 2026: 5,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IBM data, free keyYear by year table

IBM adjusted close, 2003 to 2026

IBMInternational Business Machines
MX$3,957-24.6% over one year
20052010201520202025
MX$5,993
All time high, 2025
MX$5,993
52 week high, MX$3,498 low
5,895
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

IBM key facts

  • International Business Machines Corporation (IBM) closed at MX$3,957 on Sep 28, 2026 on BMV.
  • IBM's all time high close is MX$5,993, set on Nov 12, 2025; its all time low close is MX$729.72 on Jun 27, 2005.
  • IBM's 52 week range is MX$3,498 to MX$5,993.
  • IBM returned -24.6% over the year to Sep 28, 2026 and +49.4% over five years.
  • Over ten years IBM returned +38%, +3.3% a year compounded.
  • IBM's deepest drawdown was -41.2% from Jan 25, 2017 to Dec 21, 2018.
  • DataCedar holds 5,895 daily sessions of IBM history from May 29, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

IBM price chart, 2003 to 2026

IBM adjusted close, May 29, 2003 to Sep 28, 2026MX$733.48MX$2,426MX$4,118MX$5,81020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IBM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months-16.2%
6 months-6.8%
Year to date-27.4%
1 year-24.6%
3 years+57.5%
5 years+49.4%
10 years+38.2%
Since May 29, 2003+377.3%
Compound annual growth, 23.3 years+6.9%

IBM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$5,993 on Nov 12, 2025
All time low close
MX$729.72 on Jun 27, 2005
52 week high
MX$5,993 on Nov 12, 2025
52 week low
MX$3,498 on Jul 23, 2026
Deepest drawdown
-41.2% from Jan 25, 2017 to Dec 21, 2018, recovered Jul 25, 2024
Best single session
+25.9% on Nov 25, 2008
Worst single session
-25.4% on Jul 14, 2026
Volatility, 1 year annualised
53.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2003
4.8×
Best calendar year
2024, +63%
Worst calendar year
2018, -26%

IBM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$5,194MX$5,720MX$3,498MX$3,957-27.4%168.7K185
2025MX$4,489MX$5,993MX$4,339MX$5,454+21.5%81.2K251
2024MX$2,756MX$4,838MX$2,658MX$4,489+62.9%67.9K251
2023MX$2,706MX$2,840MX$2,116MX$2,756+1.9%60.6K251
2022MX$2,747MX$2,937MX$2,326MX$2,706-0.6%135.1K252
2021MX$2,319MX$2,870MX$2,202MX$2,722+15.6%313.4K253
2020MX$2,424MX$2,962MX$2,097MX$2,355-2.8%559.2K252
2019MX$2,129MX$2,742MX$2,118MX$2,424+16.4%277.8K251
2018MX$2,808MX$2,968MX$2,083MX$2,083-26.5%597.5K251
2017MX$3,244MX$3,552MX$2,288MX$2,834-12.7%323.5K251
2016MX$2,215MX$3,318MX$2,043MX$3,244+46.5%210K252
2015MX$2,230MX$2,594MX$2,066MX$2,215+0.4%264.4K251
2014MX$2,268MX$2,420MX$2,028MX$2,206-2.5%175.9K251
2013MX$2,316MX$2,520MX$2,067MX$2,263-1.2%185.2K249
2012MX$2,407MX$2,564MX$2,215MX$2,290-4.9%84.4K248
2011MX$1,679MX$2,476MX$1,659MX$2,407+44.8%140.5K252
2010MX$1,579MX$1,665MX$1,441MX$1,662+3.7%77K249
2009MX$1,013MX$1,603MX$1,013MX$1,603+58.3%100.8K252
2008MX$1,112MX$1,290MX$839.04MX$1,013-8.9%130.7K253
2007MX$962.49MX$1,200MX$919.59MX$1,112+21.0%142.4K253
2006MX$806.34MX$975.03MX$734.95MX$919.32+14.0%468.5K260
2005MX$1,009MX$1,013MX$729.39MX$806.34-20.6%396.8K260
2004MX$905.82MX$1,016MX$863.86MX$1,016+12.1%372.5K262
2003MX$826.51MX$961.13MX$782.14MX$905.82n/a86.2K155

IBM monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$3,957-2.1%
August 2026MX$4,042+4.8%
July 2026MX$3,856-21.8%
June 2026MX$4,928-5.1%
May 2026MX$5,195+30.0%
April 2026MX$3,997-5.9%
March 2026MX$4,246+3.7%
February 2026MX$4,097-22.6%
January 2026MX$5,295-2.9%
December 2025MX$5,454-2.4%
November 2025MX$5,590-0.5%
October 2025MX$5,617+8.5%

About the IBM data

Daily bars. 5,895 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • HUT1 Hut 8 Corp.
  • HWM Howmet Aerospace Inc.
  • IBEN Iberdrola, S.A.
  • IBKR Interactive Brokers Group, Inc.
  • ICHB Industrias CH, S. A. B. de C. V.
  • ICLRN ICON Public Limited Company
  • IDXX IDEXX Laboratories, Inc.
  • ILMN Illumina, Inc.

Common questions

IBM share price history

Start with any symbol.

Start free