INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI) (IBM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. INTERNATIONAL BUSINESS MACHINES CORPORATION COM STK USD0.20 (CDI)

Date Open High Low Close* Volume
08/08/2012 198.16p 202.68p 198.00p 202.68p 512
07/08/2012 199.65p 199.74p 199.15p 199.74p 482
06/08/2012 199.57p 199.83p 199.57p 199.83p 417
03/08/2012 196.73p 196.73p 195.20p 195.20p 65
02/08/2012 195.23p 195.80p 195.23p 195.80p 38
01/08/2012 197.10p 197.10p 196.43p 196.43p 453
31/07/2012 197.13p 197.13p 196.62p 196.62p 178
30/07/2012 196.98p 197.16p 194.22p 194.22p 372
27/07/2012 191.64p 195.58p 191.64p 195.58p 177
26/07/2012 194.20p 194.92p 194.20p 194.92p 123
25/07/2012 188.51p 190.83p 188.51p 190.83p 138
24/07/2012 194.09p 194.09p 189.75p 189.75p 103
23/07/2012 189.76p 189.76p 189.76p 189.76p 155
20/07/2012 194.22p 194.22p 193.87p 194.05p 441
19/07/2012 195.13p 195.49p 195.13p 195.49p 152
18/07/2012 184.04p 184.08p 184.04p 184.08p 27
17/07/2012 185.56p 185.56p 181.26p 181.26p 97
16/07/2012 188.51p 188.51p 185.22p 185.83p 743
13/07/2012 184.50p 188.69p 184.50p 185.85p 299
12/07/2012 183.58p 185.03p 181.86p 181.86p 230
11/07/2012 187.26p 187.38p 186.09p 186.09p 167
10/07/2012 190.59p 191.04p 184.88p 191.04p 131
09/07/2012 190.19p 192.95p 188.40p 188.40p 227
06/07/2012 190.83p 190.83p 190.83p 190.83p 12
05/07/2012 193.87p 194.47p 193.87p 194.47p 165
04/07/2012 195.71p 195.71p 195.71p 195.71p 0
03/07/2012 195.71p 195.71p 195.71p 195.71p 16
02/07/2012 200.15p 200.15p 192.74p 195.42p 35
29/06/2012 193.12p 193.12p 188.37p 188.37p 0
28/06/2012 193.12p 193.12p 188.37p 188.37p 322
27/06/2012 193.32p 193.32p 193.32p 193.32p 40
26/06/2012 190.87p 190.87p 190.87p 190.87p 60
25/06/2012 192.05p 192.05p 189.91p 189.91p 254
22/06/2012 193.63p 196.70p 193.63p 196.70p 154
21/06/2012 202.24p 202.24p 197.36p 197.36p 33
20/06/2012 199.15p 199.15p 199.15p 199.15p 6
19/06/2012 199.07p 199.07p 198.92p 198.92p 61
18/06/2012 201.28p 201.28p 195.96p 198.13p 506
15/06/2012 200.32p 200.32p 196.65p 196.65p 55
14/06/2012 193.86p 193.86p 193.86p 193.86p 120
13/06/2012 194.45p 194.45p 194.31p 194.31p 152
12/06/2012 190.63p 193.36p 190.63p 192.62p 163
11/06/2012 194.52p 194.59p 190.85p 190.85p 191
08/06/2012 192.76p 193.52p 192.76p 193.52p 130
07/06/2012 195.02p 195.02p 195.02p 195.02p 132
06/06/2012 192.89p 192.89p 190.24p 192.24p 102
01/06/2012 190.34p 194.71p 190.34p 194.71p 191
31/05/2012 194.03p 196.26p 192.27p 192.27p 251
30/05/2012 197.00p 197.00p 197.00p 197.00p 225
29/05/2012 196.12p 200.11p 196.12p 197.59p 232
28/05/2012 195.20p 195.20p 192.58p 192.58p 0
25/05/2012 195.20p 195.20p 192.58p 192.58p 53
24/05/2012 194.36p 195.40p 194.36p 195.40p 26
23/05/2012 194.97p 194.97p 190.24p 190.24p 372
22/05/2012 197.04p 201.23p 197.04p 201.23p 50
21/05/2012 195.89p 196.07p 194.39p 196.07p 416
18/05/2012 200.69p 200.69p 194.61p 200.20p 620
17/05/2012 196.09p 202.19p 196.09p 202.19p 714
16/05/2012 195.19p 199.71p 195.19p 199.71p 475
15/05/2012 199.19p 199.88p 199.19p 199.88p 64
14/05/2012 199.11p 203.42p 199.11p 199.40p 387
11/05/2012 204.14p 204.14p 201.68p 201.68p 422
10/05/2012 200.69p 201.93p 200.69p 201.93p 192
09/05/2012 200.23p 200.23p 199.85p 200.03p 197
08/05/2012 196.79p 201.87p 196.79p 200.10p 494
04/05/2012 208.64p 210.22p 205.76p 206.37p 426
03/05/2012 207.89p 207.89p 206.93p 206.93p 49
02/05/2012 207.01p 208.47p 207.01p 207.20p 641
01/05/2012 211.21p 211.21p 207.74p 207.74p 8
30/04/2012 209.04p 210.61p 206.66p 206.66p 354
27/04/2012 210.33p 210.33p 206.61p 206.61p 351
26/04/2012 205.62p 209.14p 204.45p 209.14p 123
25/04/2012 202.65p 202.89p 202.65p 202.89p 243
24/04/2012 203.60p 204.67p 198.49p 204.36p 144
23/04/2012 197.73p 200.95p 197.31p 197.83p 231
20/04/2012 199.32p 201.57p 199.32p 201.57p 33
19/04/2012 199.40p 199.40p 199.40p 199.40p 25
18/04/2012 203.20p 206.09p 198.21p 203.76p 500
17/04/2012 205.31p 209.37p 205.31p 208.92p 161
16/04/2012 208.33p 208.33p 203.12p 203.96p 258
13/04/2012 203.72p 207.42p 202.50p 203.85p 488
12/04/2012 206.14p 208.68p 201.86p 208.68p 183
11/04/2012 206.84p 207.04p 203.35p 206.79p 279
10/04/2012 208.62p 209.03p 201.77p 201.77p 650
05/04/2012 207.31p 207.31p 204.39p 204.39p 158
04/04/2012 205.93p 207.95p 205.93p 207.95p 165
03/04/2012 210.07p 211.44p 210.07p 211.44p 140
02/04/2012 212.30p 212.30p 208.27p 211.24p 583
30/03/2012 208.17p 211.22p 207.90p 207.90p 92
29/03/2012 206.00p 212.02p 206.00p 212.02p 115
28/03/2012 212.10p 212.10p 207.55p 210.81p 140
27/03/2012 207.40p 210.35p 207.40p 210.35p 86
26/03/2012 206.50p 208.84p 206.50p 208.84p 211
23/03/2012 204.90p 205.57p 204.90p 205.57p 210
22/03/2012 204.97p 208.91p 204.84p 205.57p 1471
21/03/2012 207.99p 208.28p 201.91p 207.60p 342
20/03/2012 204.24p 204.24p 204.24p 204.24p 87
19/03/2012 207.34p 208.88p 204.80p 208.88p 582
16/03/2012 209.37p 209.37p 207.02p 207.02p 419
15/03/2012 206.08p 206.08p 205.61p 205.61p 88
14/03/2012 207.72p 208.55p 201.33p 201.33p 654
13/03/2012 202.79p 206.34p 202.42p 202.42p 323
12/03/2012 203.38p 203.38p 200.75p 200.75p 162
09/03/2012 200.15p 203.91p 200.15p 203.58p 291
08/03/2012 198.86p 202.49p 198.86p 202.49p 158
07/03/2012 201.47p 201.47p 197.48p 200.42p 75
06/03/2012 194.84p 197.90p 194.84p 197.90p 651
05/03/2012 201.47p 202.80p 199.69p 199.69p 390
02/03/2012 197.20p 197.30p 197.20p 197.30p 134
01/03/2012 200.91p 200.91p 193.90p 200.84p 22
29/02/2012 202.09p 202.09p 197.60p 197.60p 88
28/02/2012 198.54p 200.89p 196.38p 200.89p 207
27/02/2012 196.74p 196.74p 196.74p 196.74p 70
24/02/2012 197.05p 198.09p 197.05p 198.09p 438
23/02/2012 197.21p 197.47p 197.21p 197.47p 130
22/02/2012 196.81p 196.99p 190.15p 195.33p 237
21/02/2012 193.52p 196.54p 191.81p 191.81p 223
20/02/2012 192.90p 196.18p 192.30p 195.92p 0
17/02/2012 192.90p 196.18p 192.30p 195.92p 597
16/02/2012 194.44p 195.86p 192.30p 195.86p 96
15/02/2012 192.11p 192.70p 192.11p 192.70p 168
14/02/2012 192.01p 192.06p 189.64p 192.06p 164
13/02/2012 194.10p 196.66p 190.23p 190.41p 1202
10/02/2012 191.85p 194.97p 188.20p 188.20p 307
09/02/2012 193.41p 194.83p 193.41p 193.45p 163
08/02/2012 192.44p 196.52p 188.95p 188.95p 395
07/02/2012 192.55p 196.52p 192.02p 196.52p 552
06/02/2012 189.21p 196.21p 189.21p 192.70p 150
03/02/2012 189.77p 189.81p 189.77p 189.81p 125
02/02/2012 195.85p 195.85p 192.28p 192.28p 138
01/02/2012 196.88p 197.69p 193.33p 197.69p 167
31/01/2012 192.05p 194.63p 192.05p 194.63p 66
30/01/2012 188.88p 192.62p 188.88p 190.50p 205
27/01/2012 191.02p 191.02p 191.02p 191.02p 41
26/01/2012 194.84p 194.90p 188.92p 191.63p 122
25/01/2012 190.24p 194.44p 187.29p 194.44p 990
24/01/2012 190.32p 193.79p 189.77p 193.79p 230
23/01/2012 188.66p 192.47p 184.94p 192.47p 272
20/01/2012 184.96p 188.63p 184.96p 188.63p 26
19/01/2012 182.03p 182.03p 181.50p 181.50p 346
18/01/2012 181.55p 182.97p 179.71p 179.71p 352
17/01/2012 177.21p 184.99p 177.21p 181.63p 467
16/01/2012 177.20p 177.70p 177.20p 177.70p 0
13/01/2012 177.20p 177.70p 177.20p 177.70p 136
12/01/2012 184.74p 184.74p 177.81p 181.12p 366
11/01/2012 181.27p 183.75p 181.27p 183.75p 330
10/01/2012 183.13p 183.13p 181.78p 181.78p 104
09/01/2012 177.75p 184.30p 177.75p 183.64p 299
06/01/2012 187.01p 187.01p 183.16p 185.40p 128
05/01/2012 181.74p 186.46p 181.74p 186.46p 269
04/01/2012 188.43p 188.43p 185.19p 185.36p 240
03/01/2012 190.22p 191.60p 187.87p 190.92p 129
30/12/2011 184.45p 188.45p 184.45p 188.45p 0
29/12/2011 184.45p 188.45p 184.45p 188.45p 128
28/12/2011 188.28p 188.28p 184.77p 185.00p 785
23/12/2011 183.25p 185.45p 181.38p 181.38p 0
22/12/2011 183.25p 185.45p 181.38p 181.38p 182
21/12/2011 181.10p 181.10p 180.99p 180.99p 35
20/12/2011 185.41p 185.47p 185.32p 185.32p 30
19/12/2011 184.77p 184.77p 183.81p 184.07p 222
16/12/2011 189.95p 192.42p 189.95p 192.42p 0
15/12/2011 189.95p 192.42p 189.95p 192.42p 12
14/12/2011 193.15p 193.15p 187.48p 188.83p 143
13/12/2011 196.88p 196.88p 196.88p 196.88p 150
12/12/2011 192.50p 192.50p 191.95p 191.95p 371
09/12/2011 193.47p 194.39p 193.47p 194.39p 133
08/12/2011 192.54p 192.54p 192.54p 192.54p 126
07/12/2011 192.29p 192.29p 192.29p 192.29p 313
06/12/2011 194.14p 194.14p 191.30p 191.30p 192
05/12/2011 191.79p 195.43p 191.22p 195.43p 483
02/12/2011 190.61p 190.61p 190.30p 190.30p 260
01/12/2011 187.75p 190.10p 187.55p 187.55p 82
30/11/2011 185.54p 190.11p 185.54p 186.76p 75
29/11/2011 182.66p 185.89p 182.66p 185.89p 74
28/11/2011 184.59p 184.59p 179.20p 179.20p 37
25/11/2011 178.48p 180.89p 178.48p 179.84p 665
24/11/2011 182.89p 182.89p 178.80p 178.80p 0
23/11/2011 182.89p 182.89p 178.80p 178.80p 74
22/11/2011 185.55p 185.55p 179.25p 181.22p 23
21/11/2011 182.94p 182.94p 181.61p 182.01p 673
18/11/2011 186.45p 188.35p 185.65p 185.65p 481
17/11/2011 186.60p 191.13p 186.48p 188.59p 380
16/11/2011 191.10p 191.10p 187.65p 189.15p 352
15/11/2011 190.83p 191.17p 186.15p 188.95p 876
14/11/2011 190.64p 191.10p 188.53p 190.60p 916
11/11/2011 186.60p 186.60p 186.60p 186.60p 222
10/11/2011 183.73p 183.73p 182.36p 182.36p 348
09/11/2011 184.17p 184.17p 182.81p 182.81p 253
08/11/2011 184.62p 188.05p 184.62p 186.96p 304
07/11/2011 186.12p 186.12p 185.60p 185.60p 44
04/11/2011 182.40p 185.22p 182.40p 185.22p 87
03/11/2011 186.12p 186.12p 186.12p 186.12p 45
02/11/2011 184.71p 184.71p 184.71p 184.71p 9
01/11/2011 181.48p 181.48p 181.48p 181.48p 19
31/10/2011 183.29p 189.47p 182.70p 183.69p 219
28/10/2011 185.38p 186.78p 185.38p 186.78p 569
27/10/2011 184.74p 184.74p 182.48p 182.48p 5100
26/10/2011 180.82p 182.48p 180.82p 182.48p 484
25/10/2011 185.11p 185.11p 181.55p 181.55p 167
24/10/2011 179.52p 181.64p 179.52p 181.64p 256

*Close Price adjusted for both dividends and splits