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
21/10/2011 178.87p 180.39p 178.87p 180.39p 36
20/10/2011 177.91p 177.91p 177.91p 177.91p 20
19/10/2011 178.23p 180.78p 178.23p 178.51p 1170
18/10/2011 176.77p 180.33p 176.77p 180.33p 124
17/10/2011 192.74p 192.74p 188.92p 188.92p 178
14/10/2011 189.00p 189.00p 188.63p 188.63p 296
13/10/2011 185.30p 185.90p 185.30p 185.90p 761
12/10/2011 189.91p 189.91p 186.40p 186.40p 147
11/10/2011 184.89p 184.89p 184.89p 184.89p 132
10/10/2011 185.14p 185.14p 185.14p 185.14p 174
07/10/2011 185.33p 185.33p 181.84p 182.66p 214
06/10/2011 177.56p 177.56p 177.56p 177.56p 59
05/10/2011 173.76p 175.17p 173.76p 175.17p 208
04/10/2011 171.12p 171.12p 171.12p 171.12p 41
03/10/2011 175.84p 175.84p 175.84p 175.84p 55
30/09/2011 175.97p 176.90p 175.97p 176.90p 136
29/09/2011 180.19p 180.19p 178.40p 178.40p 222
28/09/2011 178.05p 179.81p 178.05p 179.81p 242
27/09/2011 176.09p 178.79p 176.09p 178.79p 120
26/09/2011 170.77p 170.77p 170.02p 170.02p 1909
23/09/2011 167.17p 167.23p 162.45p 162.45p 362
22/09/2011 168.03p 169.01p 162.45p 162.45p 1150
21/09/2011 176.07p 177.00p 162.45p 162.45p 105
20/09/2011 173.27p 177.37p 162.45p 162.45p 388
19/09/2011 171.14p 171.14p 162.45p 162.45p 298
16/09/2011 171.05p 171.05p 162.45p 162.45p 39
15/09/2011 167.91p 168.09p 162.45p 162.45p 30
14/09/2011 165.53p 165.53p 162.45p 162.45p 8
13/09/2011 162.04p 162.45p 159.71p 162.45p 301
12/09/2011 162.04p 162.45p 159.71p 162.45p 301
09/09/2011 164.35p 164.35p 162.45p 162.45p 273
08/09/2011 168.35p 169.25p 162.45p 162.45p 487
07/09/2011 166.42p 166.42p 162.45p 162.45p 7
06/09/2011 163.97p 163.97p 162.45p 162.45p 224
05/09/2011 168.15p 168.15p 162.45p 162.45p 0
02/09/2011 168.15p 168.15p 162.45p 162.45p 283
01/09/2011 171.83p 171.83p 162.45p 162.45p 283
31/08/2011 175.68p 175.68p 162.45p 162.45p 52
30/08/2011 171.05p 171.05p 162.45p 162.45p 106
26/08/2011 167.56p 167.56p 162.45p 162.45p 100
25/08/2011 164.01p 164.01p 162.45p 162.45p 0
24/08/2011 164.01p 164.01p 162.45p 162.45p 3
23/08/2011 159.17p 162.36p 159.17p 162.36p 68
22/08/2011 163.80p 163.80p 159.30p 162.45p 60
19/08/2011 162.38p 162.45p 162.38p 162.45p 183
18/08/2011 163.86p 163.86p 160.71p 162.45p 210
17/08/2011 171.11p 172.32p 162.45p 162.45p 0
16/08/2011 171.11p 172.32p 162.45p 162.45p 53
15/08/2011 171.64p 171.64p 162.45p 162.45p 12
12/08/2011 167.42p 167.42p 162.45p 162.45p 169
11/08/2011 167.75p 167.75p 162.45p 162.45p 0
10/08/2011 167.75p 167.75p 162.45p 162.45p 112
09/08/2011 167.20p 168.42p 162.45p 162.45p 331
08/08/2011 169.22p 169.22p 162.45p 162.45p 97
05/08/2011 172.04p 172.04p 162.45p 162.45p 69
04/08/2011 176.71p 176.71p 173.87p 173.87p 41
03/08/2011 180.33p 180.33p 162.45p 162.45p 69
02/08/2011 181.30p 181.30p 162.45p 162.45p 236
01/08/2011 180.40p 180.40p 162.45p 162.45p 36
29/07/2011 182.02p 182.02p 162.45p 162.45p 96
28/07/2011 180.96p 182.32p 162.45p 162.45p 46
27/07/2011 181.90p 181.90p 162.45p 162.45p 170
26/07/2011 183.59p 183.59p 183.59p 183.59p 387
25/07/2011 185.05p 185.05p 162.45p 162.45p 0
22/07/2011 185.05p 185.05p 162.45p 162.45p 246
21/07/2011 183.71p 184.84p 162.45p 162.45p 631
20/07/2011 183.27p 187.07p 183.11p 187.07p 878
19/07/2011 181.07p 181.59p 162.45p 162.45p 81
18/07/2011 175.19p 175.19p 162.45p 162.45p 294
15/07/2011 174.86p 174.86p 162.45p 162.45p 473
14/07/2011 175.45p 175.45p 162.45p 162.45p 334
13/07/2011 176.23p 176.23p 162.45p 162.45p 48
12/07/2011 174.37p 174.38p 162.45p 162.45p 170
11/07/2011 175.24p 175.24p 162.45p 162.45p 435
08/07/2011 175.14p 175.14p 162.45p 162.45p 128
07/07/2011 176.16p 176.86p 162.45p 162.45p 398
06/07/2011 175.09p 176.70p 162.45p 162.45p 592
05/07/2011 174.29p 174.29p 162.45p 162.45p 355
04/07/2011 172.71p 172.71p 162.45p 162.45p 0
01/07/2011 172.71p 172.71p 162.45p 162.45p 202
30/06/2011 172.09p 172.09p 162.45p 162.45p 190
29/06/2011 170.40p 170.47p 162.45p 162.45p 139
28/06/2011 168.57p 169.84p 162.45p 162.45p 156
27/06/2011 165.58p 167.09p 162.45p 162.45p 93
24/06/2011 165.16p 165.16p 162.45p 162.45p 118
23/06/2011 164.09p 165.44p 162.45p 162.45p 130
22/06/2011 165.22p 165.94p 162.45p 162.45p 212
21/06/2011 165.67p 165.67p 162.45p 162.45p 345
20/06/2011 164.73p 164.73p 162.45p 162.45p 45
17/06/2011 164.37p 164.37p 162.45p 162.45p 5
16/06/2011 162.87p 162.87p 162.45p 162.45p 0
15/06/2011 162.87p 162.87p 162.45p 162.45p 13
14/06/2011 164.62p 164.62p 162.45p 162.45p 80
13/06/2011 163.59p 163.59p 162.45p 162.45p 82
10/06/2011 163.49p 163.49p 162.45p 162.45p 63
09/06/2011 165.20p 165.56p 162.45p 162.45p 156
08/06/2011 163.57p 163.57p 162.45p 162.45p 424
07/06/2011 164.79p 164.86p 162.45p 162.45p 141
06/06/2011 164.80p 164.80p 162.45p 162.45p 49
03/06/2011 166.26p 166.43p 162.45p 162.45p 0
02/06/2011 166.26p 166.43p 162.45p 162.45p 96
01/06/2011 168.22p 168.22p 162.45p 162.45p 120
31/05/2011 168.50p 168.84p 162.45p 162.45p 392
27/05/2011 167.13p 167.13p 162.45p 162.45p 733
26/05/2011 166.82p 166.82p 162.45p 162.45p 230
25/05/2011 167.55p 167.62p 162.45p 162.45p 176
24/05/2011 168.14p 168.14p 162.45p 162.45p 200
23/05/2011 168.32p 168.32p 162.45p 162.45p 235
20/05/2011 170.40p 170.40p 162.45p 162.45p 688
19/05/2011 170.62p 172.07p 169.87p 169.87p 771
18/05/2011 170.05p 170.48p 162.45p 162.45p 1001
17/05/2011 168.00p 168.06p 162.45p 162.45p 462
16/05/2011 169.28p 169.80p 162.45p 162.45p 325
13/05/2011 172.03p 172.03p 162.45p 162.45p 359
12/05/2011 169.31p 171.32p 169.31p 171.32p 229
11/05/2011 169.57p 169.57p 162.45p 162.45p 15
10/05/2011 169.71p 169.71p 162.45p 162.45p 145
09/05/2011 168.63p 168.63p 162.45p 162.45p 323
06/05/2011 169.08p 169.34p 162.45p 162.45p 157
05/05/2011 169.77p 169.77p 162.45p 162.45p 250
04/05/2011 170.73p 170.73p 162.45p 162.45p 312
03/05/2011 171.91p 172.44p 162.45p 162.45p 408
28/04/2011 170.13p 171.08p 162.45p 162.45p 292
27/04/2011 169.73p 169.73p 162.45p 162.45p 260
26/04/2011 168.65p 168.65p 162.45p 162.45p 156
21/04/2011 164.95p 164.95p 162.45p 162.45p 10
20/04/2011 162.86p 164.35p 162.45p 162.45p 500
19/04/2011 165.21p 165.21p 162.45p 162.45p 270
18/04/2011 164.77p 164.77p 163.09p 163.09p 694
15/04/2011 165.20p 165.34p 162.45p 162.45p 564
14/04/2011 164.08p 164.08p 162.45p 162.45p 54
13/04/2011 164.27p 164.27p 162.45p 162.45p 24
12/04/2011 163.32p 163.66p 163.27p 163.66p 240
11/04/2011 163.09p 163.09p 162.45p 162.45p 118
08/04/2011 163.85p 163.85p 162.45p 162.45p 145
07/04/2011 163.74p 163.74p 162.45p 162.45p 310
06/04/2011 164.07p 164.72p 164.07p 164.30p 376
05/04/2011 164.17p 164.51p 162.45p 162.45p 107
04/04/2011 165.05p 165.05p 162.45p 162.45p 383
01/04/2011 164.09p 164.09p 162.45p 162.45p 2
31/03/2011 163.29p 163.29p 162.45p 162.45p 41
30/03/2011 163.55p 163.55p 162.45p 162.45p 13
29/03/2011 161.66p 162.45p 161.58p 162.45p 254
28/03/2011 162.36p 162.45p 162.36p 162.45p 129
25/03/2011 161.49p 162.45p 161.27p 162.45p 215
24/03/2011 159.90p 162.45p 159.90p 162.45p 162
23/03/2011 158.05p 162.45p 158.05p 162.45p 191
22/03/2011 157.91p 162.45p 157.91p 162.45p 81
21/03/2011 157.83p 162.45p 157.83p 162.45p 40
18/03/2011 155.96p 162.45p 155.96p 162.45p 66
17/03/2011 153.25p 162.45p 153.25p 162.45p 83
16/03/2011 154.13p 162.45p 154.13p 162.45p 139
15/03/2011 157.57p 162.45p 157.57p 162.45p 60
14/03/2011 160.87p 162.45p 160.85p 162.45p 176
11/03/2011 161.89p 162.45p 161.89p 162.45p 15
10/03/2011 162.45p 162.45p 162.45p 162.45p 249
09/03/2011 166.95p 167.84p 165.45p 165.45p 321
08/03/2011 161.85p 162.45p 161.85p 162.45p 256
07/03/2011 162.43p 162.43p 159.47p 159.47p 370
04/03/2011 162.77p 162.77p 162.45p 162.45p 146
03/03/2011 159.52p 162.45p 159.52p 162.45p 0
02/03/2011 159.52p 160.61p 159.52p 160.61p 29
01/03/2011 161.97p 162.45p 161.97p 162.45p 143
28/02/2011 162.79p 162.79p 162.08p 162.45p 193
25/02/2011 160.89p 162.45p 160.89p 162.45p 241
24/02/2011 159.47p 160.54p 159.47p 160.54p 494
23/02/2011 161.96p 161.96p 161.62p 161.62p 201
22/02/2011 163.64p 163.96p 163.64p 163.96p 145
21/02/2011 164.22p 165.30p 164.22p 165.30p 0
18/02/2011 164.22p 165.30p 164.22p 165.30p 179
17/02/2011 162.89p 164.04p 162.89p 164.04p 238
16/02/2011 163.10p 163.10p 163.10p 163.10p 117
15/02/2011 162.34p 162.99p 162.34p 162.99p 58
14/02/2011 163.32p 164.05p 163.32p 163.78p 830
11/02/2011 165.61p 165.61p 163.95p 163.95p 280
10/02/2011 164.45p 164.45p 164.45p 164.45p 59
09/02/2011 165.34p 166.22p 165.31p 165.52p 287
08/02/2011 164.77p 164.78p 164.77p 164.78p 272
07/02/2011 164.50p 164.50p 164.50p 164.50p 434
04/02/2011 163.40p 163.92p 162.65p 162.65p 1670
03/02/2011 162.86p 164.14p 162.86p 164.14p 78
02/02/2011 163.17p 163.17p 162.83p 162.83p 309
01/02/2011 161.71p 162.45p 161.71p 162.45p 105
31/01/2011 160.34p 160.34p 160.34p 160.34p 114
28/01/2011 160.89p 160.89p 160.89p 160.89p 177
27/01/2011 162.33p 162.33p 161.29p 161.29p 93
26/01/2011 160.59p 161.17p 160.59p 161.17p 277
25/01/2011 159.70p 159.73p 159.70p 159.73p 641
24/01/2011 156.75p 157.25p 156.75p 157.25p 759
21/01/2011 154.94p 154.94p 154.94p 154.94p 158
20/01/2011 154.99p 154.99p 154.82p 154.82p 699
19/01/2011 155.04p 155.04p 154.76p 154.76p 302
18/01/2011 150.30p 150.30p 150.27p 150.27p 313
17/01/2011 148.85p 148.85p 148.85p 148.85p 0
14/01/2011 148.85p 148.85p 148.85p 148.85p 90
13/01/2011 149.65p 149.65p 148.57p 148.57p 244
12/01/2011 147.70p 148.37p 147.70p 148.15p 1987
11/01/2011 147.80p 147.80p 147.80p 147.80p 116
10/01/2011 147.65p 147.65p 147.51p 147.51p 267
07/01/2011 148.10p 148.10p 148.10p 148.10p 345

*Close Price adjusted for both dividends and splits