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
09/05/2017 153.03p 153.03p 151.85p 189.89p 605
08/05/2017 152.88p 153.29p 152.39p 189.89p 465
05/05/2017 154.93p 155.18p 154.69p 189.89p 684
04/05/2017 158.69p 158.93p 158.69p 189.89p 37
03/05/2017 158.98p 159.00p 158.98p 189.89p 110
02/05/2017 159.66p 159.66p 159.14p 189.89p 85
28/04/2017 160.28p 160.28p 160.28p 189.89p 69
27/04/2017 160.08p 160.15p 160.03p 189.89p 113
26/04/2017 161.04p 161.04p 160.50p 189.89p 441
25/04/2017 161.75p 161.75p 161.75p 189.89p 116
24/04/2017 161.47p 161.47p 161.03p 189.89p 199
21/04/2017 161.91p 161.91p 161.57p 189.89p 31
20/04/2017 161.32p 161.37p 161.07p 189.89p 638
19/04/2017 161.85p 162.00p 159.90p 189.89p 337
18/04/2017 171.86p 171.86p 171.19p 189.89p 14
13/04/2017 170.22p 170.79p 170.22p 189.89p 318
12/04/2017 170.40p 170.76p 170.40p 189.89p 167
11/04/2017 171.33p 171.33p 169.52p 189.89p 122
10/04/2017 171.69p 171.92p 171.69p 189.89p 15
07/04/2017 172.39p 172.39p 172.05p 189.89p 61
06/04/2017 172.34p 172.35p 172.34p 189.89p 221
05/04/2017 175.82p 176.12p 175.82p 189.89p 135
04/04/2017 174.14p 174.15p 174.14p 189.89p 29
03/04/2017 174.20p 174.50p 174.20p 189.89p 62
31/03/2017 174.25p 174.25p 174.10p 189.89p 80
30/03/2017 174.48p 174.48p 174.48p 189.89p 8
29/03/2017 174.49p 174.49p 173.63p 189.89p 93
28/03/2017 173.62p 174.14p 173.07p 189.89p 583
27/03/2017 172.64p 173.31p 172.64p 189.89p 147
24/03/2017 174.73p 174.73p 174.61p 189.89p 25
23/03/2017 174.43p 175.52p 174.43p 189.89p 61
22/03/2017 173.82p 174.34p 173.82p 189.89p 65
21/03/2017 175.74p 175.74p 174.12p 189.89p 240
20/03/2017 175.98p 176.03p 175.75p 189.89p 829
17/03/2017 175.78p 176.69p 175.78p 189.89p 1477
16/03/2017 177.94p 177.94p 177.59p 189.89p 209
15/03/2017 175.67p 175.67p 175.12p 189.89p 648
14/03/2017 176.40p 176.40p 175.44p 189.89p 166
13/03/2017 177.98p 177.98p 176.92p 189.89p 220
10/03/2017 178.45p 179.46p 178.21p 189.89p 366
09/03/2017 178.92p 178.92p 177.24p 189.89p 73
08/03/2017 180.95p 180.95p 180.25p 189.89p 57
07/03/2017 180.87p 180.87p 180.73p 189.89p 147
06/03/2017 180.12p 180.52p 180.12p 189.89p 96
03/03/2017 181.18p 181.18p 181.18p 189.89p 0
02/03/2017 181.18p 181.18p 181.18p 189.89p 2
01/03/2017 180.46p 181.58p 180.33p 189.89p 117
28/02/2017 180.26p 180.26p 179.57p 189.89p 180
27/02/2017 180.93p 180.93p 180.45p 189.89p 229
24/02/2017 180.20p 180.62p 180.06p 189.89p 326
23/02/2017 182.00p 182.18p 181.03p 189.89p 819
22/02/2017 179.92p 180.94p 179.92p 189.89p 317
21/02/2017 179.65p 180.16p 179.65p 189.89p 2590
20/02/2017 181.90p 181.85p 181.85p 189.89p 0
17/02/2017 181.90p 181.85p 181.85p 189.89p 0
16/02/2017 181.90p 182.58p 181.85p 189.89p 1474
15/02/2017 180.18p 180.76p 180.18p 189.89p 66
14/02/2017 178.57p 178.92p 178.57p 189.89p 1114
13/02/2017 179.58p 179.63p 179.11p 189.89p 1682
10/02/2017 177.03p 177.52p 177.03p 189.89p 338
09/02/2017 176.92p 176.92p 176.92p 189.89p 14
08/02/2017 176.23p 176.39p 176.23p 189.89p 32
07/02/2017 177.13p 177.13p 177.13p 189.89p 7
06/02/2017 175.28p 175.40p 175.28p 189.89p 160
03/02/2017 175.70p 175.90p 175.70p 189.89p 145
02/02/2017 173.17p 173.17p 173.17p 189.89p 0
01/02/2017 173.17p 173.17p 173.17p 189.89p 50
31/01/2017 173.84p 173.84p 173.71p 189.89p 79
30/01/2017 176.94p 176.94p 174.66p 189.89p 1904
27/01/2017 178.28p 178.29p 178.28p 189.89p 65
26/01/2017 178.00p 178.26p 177.83p 189.89p 997
25/01/2017 178.29p 178.54p 177.64p 189.89p 144
24/01/2017 172.51p 175.02p 172.51p 189.89p 1590
23/01/2017 170.89p 170.89p 170.02p 189.89p 2223
20/01/2017 167.46p 169.80p 167.46p 189.89p 470
19/01/2017 166.62p 166.62p 166.62p 189.89p 30
18/01/2017 167.58p 168.58p 167.58p 189.89p 49
17/01/2017 166.59p 167.68p 166.28p 189.89p 268
16/01/2017 167.97p 168.02p 168.02p 189.89p 0
13/01/2017 167.97p 168.02p 167.92p 189.89p 188
12/01/2017 166.22p 166.22p 166.22p 189.89p 7
11/01/2017 166.00p 167.05p 166.00p 189.89p 207
10/01/2017 166.80p 166.95p 166.80p 189.89p 524
09/01/2017 169.25p 169.25p 168.53p 189.89p 284
06/01/2017 168.69p 168.69p 168.35p 189.89p 482
05/01/2017 168.46p 168.46p 168.46p 189.89p 228
04/01/2017 167.63p 168.72p 167.63p 189.89p 312
03/01/2017 167.03p 167.86p 166.84p 189.89p 716
30/12/2016 166.64p 166.64p 166.64p 189.89p 0
29/12/2016 166.64p 166.64p 166.64p 189.89p 26
28/12/2016 167.47p 167.75p 166.58p 189.89p 162
23/12/2016 166.84p 167.76p 167.76p 189.89p 0
22/12/2016 166.84p 167.76p 166.84p 189.89p 755
21/12/2016 167.44p 167.19p 167.19p 189.89p 0
20/12/2016 167.44p 167.44p 167.19p 189.89p 172
19/12/2016 166.73p 166.88p 166.53p 189.89p 1605
16/12/2016 168.40p 168.55p 167.02p 189.89p 347
15/12/2016 168.47p 168.87p 168.18p 189.89p 257
14/12/2016 168.50p 168.50p 167.66p 189.89p 477
13/12/2016 168.79p 168.87p 168.66p 189.89p 189
12/12/2016 166.80p 166.80p 165.68p 189.89p 37
09/12/2016 165.35p 165.60p 164.59p 189.89p 364
08/12/2016 165.30p 165.30p 164.75p 189.89p 615
07/12/2016 161.12p 161.12p 160.71p 189.89p 45
06/12/2016 160.04p 160.04p 160.04p 189.89p 5
05/12/2016 160.41p 160.73p 160.35p 189.89p 84
02/12/2016 159.06p 159.96p 158.53p 189.89p 1105
01/12/2016 161.92p 161.92p 159.20p 189.89p 320
30/11/2016 163.35p 163.44p 162.95p 189.89p 567
29/11/2016 163.33p 163.33p 163.33p 189.89p 50
28/11/2016 163.30p 163.90p 162.87p 189.89p 838
25/11/2016 161.84p 162.96p 161.84p 189.89p 752
24/11/2016 161.94p 161.78p 161.78p 189.89p 0
23/11/2016 161.94p 161.94p 161.64p 189.89p 772
22/11/2016 162.31p 162.31p 162.31p 189.89p 287
21/11/2016 160.53p 162.16p 160.53p 189.89p 155
18/11/2016 159.80p 159.80p 159.42p 189.89p 522
17/11/2016 159.58p 159.58p 158.98p 189.89p 77
16/11/2016 158.46p 158.58p 158.46p 189.89p 628
15/11/2016 158.14p 158.83p 158.14p 189.89p 127
14/11/2016 161.73p 161.73p 159.23p 189.89p 764
11/11/2016 159.82p 161.01p 159.82p 189.89p 669
10/11/2016 159.00p 159.86p 158.68p 189.89p 526
09/11/2016 152.96p 153.63p 151.76p 189.89p 251
08/11/2016 154.56p 154.63p 154.00p 189.89p 450
07/11/2016 154.47p 155.80p 154.47p 189.89p 195
04/11/2016 152.39p 153.53p 152.39p 189.89p 667
03/11/2016 152.42p 153.45p 152.22p 189.89p 864
02/11/2016 152.70p 153.07p 152.70p 189.89p 275
01/11/2016 153.01p 153.12p 152.70p 189.89p 2616
31/10/2016 152.93p 153.84p 152.93p 189.89p 495
28/10/2016 154.11p 154.11p 153.47p 189.89p 96
27/10/2016 152.26p 152.40p 152.26p 189.89p 56
26/10/2016 150.58p 151.15p 150.58p 189.89p 29
25/10/2016 150.41p 151.01p 150.41p 189.89p 273
24/10/2016 150.93p 150.93p 150.93p 189.89p 320
21/10/2016 151.03p 151.03p 149.97p 189.89p 186
20/10/2016 151.05p 152.14p 151.05p 189.89p 63
19/10/2016 151.25p 152.21p 151.25p 189.89p 334
18/10/2016 149.93p 149.93p 148.65p 189.89p 469
17/10/2016 155.22p 155.39p 155.08p 189.89p 437
14/10/2016 154.96p 154.96p 154.96p 189.89p 162
13/10/2016 152.98p 153.29p 152.58p 189.89p 321
12/10/2016 153.78p 154.17p 153.32p 189.89p 122
11/10/2016 156.67p 156.67p 155.26p 189.89p 1994
10/10/2016 156.71p 158.11p 156.71p 189.89p 796
07/10/2016 156.86p 157.49p 156.34p 189.89p 333
06/10/2016 156.81p 156.92p 156.81p 189.89p 241
05/10/2016 157.17p 157.33p 157.00p 189.89p 128
04/10/2016 158.18p 158.18p 157.30p 189.89p 94
03/10/2016 158.06p 158.21p 157.55p 189.89p 97
30/09/2016 159.29p 159.45p 159.29p 189.89p 786
29/09/2016 159.65p 159.65p 159.21p 189.89p 1214
28/09/2016 156.80p 157.18p 156.80p 189.89p 390
27/09/2016 154.57p 156.22p 154.57p 189.89p 313
26/09/2016 154.42p 154.42p 153.64p 189.89p 402
23/09/2016 155.79p 155.79p 155.37p 189.89p 42
22/09/2016 156.34p 156.94p 156.34p 189.89p 1824
21/09/2016 155.07p 155.07p 154.62p 189.89p 117
20/09/2016 155.87p 156.16p 155.08p 189.89p 3579
19/09/2016 154.87p 156.09p 154.87p 189.89p 2616
16/09/2016 154.14p 154.32p 154.14p 189.89p 524
15/09/2016 153.71p 154.83p 153.32p 189.89p 270
14/09/2016 155.37p 155.56p 155.11p 189.89p 408
13/09/2016 156.05p 157.59p 156.05p 189.89p 3993
12/09/2016 155.24p 156.63p 155.20p 189.89p 509
09/09/2016 158.05p 158.05p 157.79p 189.89p 235
08/09/2016 160.80p 160.80p 160.38p 189.89p 1771
07/09/2016 160.00p 159.50p 159.50p 189.89p 0
06/09/2016 160.00p 160.14p 159.45p 189.89p 3126
05/09/2016 160.43p 160.32p 160.32p 189.89p 0
02/09/2016 160.43p 160.43p 160.12p 189.89p 456
01/09/2016 158.40p 159.16p 158.37p 189.89p 1390
31/08/2016 159.16p 159.16p 158.71p 189.89p 1390
30/08/2016 160.05p 160.05p 159.33p 189.89p 495
26/08/2016 160.03p 160.03p 160.03p 189.89p 43
25/08/2016 159.10p 159.13p 158.92p 189.89p 249
24/08/2016 160.55p 160.55p 158.90p 189.89p 168
23/08/2016 160.53p 160.99p 160.53p 189.89p 148
22/08/2016 160.04p 160.30p 158.90p 189.89p 410
19/08/2016 160.03p 160.53p 160.03p 189.89p 484
18/08/2016 161.20p 161.66p 161.17p 189.89p 512
17/08/2016 160.52p 160.52p 160.52p 189.89p 7
16/08/2016 161.16p 161.51p 161.16p 189.89p 227
15/08/2016 162.60p 162.75p 162.60p 189.89p 774
12/08/2016 163.25p 163.25p 162.48p 189.89p 119
11/08/2016 162.25p 163.56p 162.25p 189.89p 150
10/08/2016 162.44p 162.44p 162.44p 189.89p 147
09/08/2016 162.47p 162.47p 162.47p 189.89p 1
08/08/2016 162.73p 162.73p 161.94p 189.89p 229
05/08/2016 162.00p 162.56p 161.65p 189.89p 1368
04/08/2016 161.45p 161.45p 160.14p 189.89p 117
03/08/2016 160.49p 160.49p 160.08p 189.89p 191
02/08/2016 161.43p 161.43p 160.98p 189.89p 250
01/08/2016 159.95p 161.26p 159.95p 189.89p 1130
29/07/2016 161.16p 161.16p 160.46p 189.89p 150
28/07/2016 161.15p 161.15p 160.89p 189.89p 623
27/07/2016 162.68p 162.68p 161.39p 189.89p 67
26/07/2016 163.28p 163.28p 162.67p 189.89p 125
25/07/2016 162.40p 162.75p 162.30p 189.89p 499

*Close Price adjusted for both dividends and splits