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
20/02/2018 155.49p 163.14p 154.39p 163.14p 41
19/02/2018 155.87p 163.14p 163.14p 163.14p 0
16/02/2018 155.87p 163.14p 155.87p 163.14p 120
15/02/2018 155.57p 163.14p 153.84p 163.14p 1034
14/02/2018 150.57p 163.14p 150.57p 163.14p 55
13/02/2018 150.23p 163.14p 149.74p 163.14p 933
12/02/2018 151.14p 163.14p 150.70p 163.14p 664
09/02/2018 147.50p 163.14p 146.50p 163.14p 1013
08/02/2018 151.85p 163.14p 151.29p 163.14p 225
07/02/2018 152.89p 163.14p 152.89p 163.14p 5927
06/02/2018 150.19p 163.14p 149.72p 163.14p 1007
05/02/2018 158.13p 163.14p 156.63p 163.14p 614
02/02/2018 161.69p 163.14p 160.34p 163.14p 1048
01/02/2018 163.70p 163.94p 163.06p 163.14p 650
31/01/2018 164.50p 164.52p 163.14p 163.14p 185
30/01/2018 166.27p 166.80p 163.14p 163.14p 1543
29/01/2018 167.54p 168.00p 163.14p 163.14p 1809
26/01/2018 165.80p 166.73p 163.14p 163.14p 2519
25/01/2018 165.91p 166.40p 163.14p 163.14p 4510
24/01/2018 166.75p 168.24p 163.14p 163.14p 3393
23/01/2018 162.60p 164.23p 162.60p 163.14p 2964
22/01/2018 161.51p 163.90p 161.27p 163.14p 2118
19/01/2018 169.12p 169.12p 162.40p 163.14p 10664
18/01/2018 170.07p 170.93p 163.14p 163.14p 2882
17/01/2018 168.29p 168.96p 163.14p 163.14p 5057
16/01/2018 164.50p 165.07p 163.14p 163.14p 7843
15/01/2018 163.14p 163.14p 163.14p 163.14p 564
12/01/2018 164.02p 164.65p 147.00p 147.00p 7825
11/01/2018 164.84p 164.84p 147.00p 147.00p 5176
10/01/2018 163.65p 163.74p 147.00p 147.00p 2939
09/01/2018 163.90p 164.39p 147.00p 147.00p 6410
08/01/2018 162.89p 163.87p 147.00p 147.00p 6431
05/01/2018 162.42p 162.60p 147.00p 147.00p 2428
04/01/2018 159.60p 162.28p 147.00p 147.00p 2618
03/01/2018 157.39p 159.65p 147.00p 147.00p 3609
02/01/2018 154.20p 154.65p 147.00p 147.00p 68663
29/12/2017 153.61p 147.00p 147.00p 147.00p 0
28/12/2017 153.61p 154.01p 147.00p 147.00p 10455
27/12/2017 152.85p 153.02p 147.00p 147.00p 243
22/12/2017 153.18p 147.00p 147.00p 147.00p -7565
21/12/2017 153.18p 153.18p 147.00p 147.00p 60
20/12/2017 153.40p 153.49p 147.00p 147.00p 612
19/12/2017 153.65p 153.65p 147.00p 147.00p 121
18/12/2017 153.60p 153.67p 147.00p 147.00p 2224
15/12/2017 153.64p 153.64p 147.00p 147.00p 461
14/12/2017 154.53p 154.97p 147.00p 147.00p 302
13/12/2017 156.60p 156.60p 147.00p 147.00p 1046
12/12/2017 155.74p 157.51p 147.00p 147.00p 1684
11/12/2017 154.85p 155.50p 147.00p 147.00p 30958
08/12/2017 153.90p 154.55p 147.00p 147.00p 3347
07/12/2017 154.10p 154.10p 147.00p 147.00p 624
06/12/2017 155.40p 155.40p 147.00p 147.00p 22
05/12/2017 156.46p 156.46p 147.00p 147.00p 205
04/12/2017 155.68p 156.19p 147.00p 147.00p 1262
01/12/2017 154.20p 155.00p 147.00p 147.00p 483
30/11/2017 153.91p 154.02p 147.00p 147.00p 408
29/11/2017 152.33p 153.00p 147.00p 147.00p 142113
28/11/2017 151.93p 147.00p 147.00p 147.00p 38391
27/11/2017 151.93p 151.95p 147.00p 147.00p 324
24/11/2017 148.92p 147.00p 147.00p 147.00p 668
23/11/2017 148.92p 147.00p 147.00p 147.00p 0
22/11/2017 148.92p 147.00p 147.00p 147.00p 150536
21/11/2017 148.92p 152.02p 147.00p 147.00p 554
20/11/2017 148.92p 151.02p 147.00p 147.00p 3126
17/11/2017 148.92p 149.61p 147.00p 147.00p 35
16/11/2017 147.94p 148.80p 147.00p 147.00p 277
15/11/2017 147.94p 148.49p 147.00p 147.00p 365
14/11/2017 148.00p 148.07p 147.00p 147.00p 200
13/11/2017 149.00p 149.12p 147.00p 147.00p 410
10/11/2017 150.65p 150.65p 147.00p 147.00p 783
09/11/2017 150.22p 151.24p 147.00p 147.00p 97
08/11/2017 150.53p 150.87p 147.00p 147.00p 147
07/11/2017 150.91p 151.15p 147.00p 147.00p 104
06/11/2017 151.08p 151.10p 147.00p 147.00p 89
03/11/2017 152.13p 153.36p 147.00p 147.00p 8655
02/11/2017 154.38p 154.44p 147.00p 147.00p 2089
01/11/2017 154.35p 154.35p 147.00p 147.00p 232
31/10/2017 154.97p 154.97p 147.00p 147.00p 154
30/10/2017 153.84p 154.11p 147.00p 147.00p 1773
27/10/2017 154.10p 154.10p 147.00p 147.00p 260
26/10/2017 153.50p 154.43p 147.00p 147.00p 349
25/10/2017 155.88p 156.25p 147.00p 147.00p 58257
24/10/2017 159.47p 159.80p 147.00p 147.00p 582
23/10/2017 162.17p 162.17p 147.00p 147.00p 8073
20/10/2017 161.00p 161.00p 147.00p 147.00p 974
19/10/2017 159.53p 160.78p 147.00p 147.00p 610
18/10/2017 157.97p 160.49p 147.00p 147.00p 391
17/10/2017 146.83p 147.00p 146.60p 147.00p 340
16/10/2017 147.03p 147.03p 146.74p 147.00p 314
13/10/2017 147.03p 147.69p 147.00p 147.00p 395
12/10/2017 147.27p 147.62p 147.00p 147.00p 1506
11/10/2017 148.40p 148.61p 147.00p 147.00p 163
10/10/2017 148.05p 148.61p 147.14p 189.89p 252
09/10/2017 146.48p 147.14p 146.48p 189.89p 595
06/10/2017 146.56p 146.99p 146.56p 189.89p 219
05/10/2017 146.48p 146.99p 146.48p 189.89p 416
04/10/2017 146.43p 146.67p 146.43p 189.89p 16
03/10/2017 146.41p 146.67p 146.41p 189.89p 1089
02/10/2017 142.20p 146.59p 142.20p 189.89p 58
29/09/2017 145.69p 145.69p 145.16p 189.89p 136
28/09/2017 145.66p 145.67p 144.95p 189.89p 231
27/09/2017 146.92p 146.92p 145.67p 189.89p 382
26/09/2017 145.87p 147.21p 145.54p 189.89p 3870
25/09/2017 145.62p 145.65p 145.09p 189.89p 503
22/09/2017 145.93p 145.93p 145.08p 189.89p 33
21/09/2017 145.88p 145.88p 144.99p 189.89p 32631
20/09/2017 144.94p 144.99p 144.66p 189.89p 21
19/09/2017 144.83p 145.04p 144.61p 189.89p 63
18/09/2017 144.84p 145.23p 144.55p 189.89p 264
15/09/2017 144.90p 146.00p 144.55p 189.89p 249
14/09/2017 145.99p 146.23p 145.35p 189.89p 20519
13/09/2017 145.71p 146.04p 145.34p 189.89p 73
12/09/2017 144.81p 145.34p 144.81p 189.89p 96
11/09/2017 143.56p 144.96p 142.51p 189.89p 415
08/09/2017 142.33p 144.31p 142.33p 189.89p 38
07/09/2017 143.71p 144.31p 144.31p 189.89p 0
06/09/2017 143.71p 144.31p 143.84p 189.89p 1
05/09/2017 143.71p 144.04p 143.71p 189.89p 221
04/09/2017 143.12p 144.04p 144.04p 189.89p 0
01/09/2017 143.12p 144.04p 142.97p 189.89p 216
31/08/2017 142.97p 143.26p 142.97p 189.89p 150
30/08/2017 142.82p 142.96p 142.51p 189.89p 29
29/08/2017 142.10p 143.30p 142.10p 189.89p 23
25/08/2017 143.94p 143.94p 143.30p 189.89p 4893
24/08/2017 142.56p 143.54p 142.56p 189.89p 56
23/08/2017 141.48p 142.92p 140.95p 189.89p 949
22/08/2017 140.81p 141.04p 139.43p 189.89p 250
21/08/2017 139.50p 140.07p 139.13p 189.89p 379
18/08/2017 140.88p 142.40p 139.98p 189.89p 259
17/08/2017 142.60p 142.60p 142.40p 189.89p 244
16/08/2017 141.60p 143.05p 141.60p 189.89p 117
15/08/2017 142.29p 143.30p 142.29p 189.89p 529
14/08/2017 142.31p 142.40p 141.62p 189.89p 150
11/08/2017 142.44p 142.71p 141.62p 189.89p 168
10/08/2017 141.47p 142.38p 141.47p 189.89p 401
09/08/2017 141.76p 142.69p 141.43p 189.89p 89
08/08/2017 142.18p 143.37p 142.18p 189.89p 169
07/08/2017 144.62p 145.12p 143.21p 189.89p 204
04/08/2017 144.76p 145.16p 144.76p 189.89p 130
03/08/2017 144.66p 145.16p 144.66p 189.89p 52
02/08/2017 144.50p 145.35p 144.50p 189.89p 305
01/08/2017 145.33p 145.37p 144.32p 189.89p 60
31/07/2017 144.58p 144.58p 144.22p 189.89p 74
28/07/2017 144.74p 144.85p 144.22p 189.89p 83
27/07/2017 145.15p 145.15p 144.85p 189.89p 11
26/07/2017 146.19p 147.35p 145.07p 189.89p 61690
25/07/2017 146.39p 147.35p 146.39p 189.89p 648
24/07/2017 146.95p 147.21p 146.39p 189.89p 44619
21/07/2017 147.30p 147.72p 147.21p 189.89p 12
20/07/2017 148.74p 148.74p 147.16p 189.89p 287
19/07/2017 148.11p 153.07p 147.16p 189.89p 557
18/07/2017 152.19p 153.07p 152.19p 189.89p 206
17/07/2017 153.46p 154.35p 152.92p 189.89p 278
14/07/2017 153.48p 154.35p 153.48p 189.89p 30
13/07/2017 153.51p 153.94p 153.51p 189.89p 74
12/07/2017 153.81p 153.86p 152.77p 189.89p 67
11/07/2017 153.12p 153.55p 152.65p 189.89p 192
10/07/2017 152.87p 153.39p 152.87p 189.89p 69
07/07/2017 152.97p 153.23p 152.75p 189.89p 29
06/07/2017 153.45p 154.65p 152.32p 189.89p 109
05/07/2017 154.95p 155.51p 154.65p 189.89p 277
04/07/2017 153.89p 155.51p 155.51p 189.89p 0
03/07/2017 153.89p 155.61p 153.29p 189.89p 213
30/06/2017 155.50p 154.75p 154.75p 189.89p 0
29/06/2017 155.50p 155.50p 155.18p 189.89p 16
28/06/2017 155.49p 155.49p 154.98p 189.89p 16
27/06/2017 154.65p 155.60p 154.65p 189.89p 137
26/06/2017 154.93p 155.60p 153.94p 189.89p 36
23/06/2017 153.94p 153.94p 153.79p 189.89p 13
22/06/2017 153.31p 153.79p 153.79p 189.89p 0
21/06/2017 153.31p 153.79p 153.79p 189.89p 0
20/06/2017 153.31p 153.79p 153.79p 189.89p 0
19/06/2017 153.31p 153.79p 153.79p 189.89p 0
16/06/2017 153.31p 153.79p 153.31p 189.89p 110
15/06/2017 153.83p 154.37p 153.83p 189.89p 5
14/06/2017 154.43p 154.43p 154.04p 189.89p 43
13/06/2017 154.87p 154.87p 154.48p 189.89p 177
12/06/2017 155.34p 156.20p 155.34p 189.89p 177
09/06/2017 152.79p 152.79p 152.79p 189.89p 196
08/06/2017 152.07p 152.07p 152.07p 189.89p 88
07/06/2017 153.61p 154.05p 153.20p 189.89p 32
06/06/2017 152.51p 152.53p 152.34p 189.89p 139
05/06/2017 152.14p 152.41p 152.14p 189.89p 102
02/06/2017 153.17p 153.17p 151.90p 189.89p 169
01/06/2017 152.85p 152.85p 151.80p 189.89p 110
31/05/2017 151.83p 152.39p 75.00p 189.89p 14
30/05/2017 152.29p 152.38p 152.10p 189.89p 144
26/05/2017 152.44p 152.44p 152.08p 189.89p 168
25/05/2017 153.65p 153.65p 153.27p 189.89p 81
24/05/2017 151.64p 152.19p 75.00p 189.89p 23
23/05/2017 152.40p 152.23p 152.23p 189.89p 0
22/05/2017 152.40p 152.41p 152.23p 189.89p 80
19/05/2017 152.15p 152.15p 150.98p 189.89p 663
18/05/2017 150.89p 151.03p 150.46p 189.89p 517
17/05/2017 153.71p 153.71p 152.14p 189.89p 402
16/05/2017 152.11p 153.28p 75.00p 189.89p 177
15/05/2017 150.52p 151.71p 150.52p 189.89p 87
12/05/2017 151.20p 151.20p 150.46p 189.89p 571
11/05/2017 151.00p 152.72p 150.10p 189.89p 347
10/05/2017 151.66p 152.09p 151.61p 189.89p 309

*Close Price adjusted for both dividends and splits