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
22/07/2016 160.76p 161.03p 160.76p 189.89p 635
21/07/2016 160.75p 161.73p 160.67p 189.89p 578
20/07/2016 160.57p 160.57p 160.53p 189.89p 177
19/07/2016 159.42p 159.56p 159.34p 189.89p 944
18/07/2016 159.78p 160.62p 159.78p 189.89p 549
15/07/2016 158.99p 158.99p 158.99p 189.89p 333
14/07/2016 158.88p 160.76p 158.88p 189.89p 279
13/07/2016 157.46p 157.90p 157.46p 189.89p 759
12/07/2016 155.59p 156.62p 155.59p 189.89p 341
11/07/2016 154.55p 155.75p 154.55p 189.89p 444
08/07/2016 154.29p 154.40p 154.04p 189.89p 200
07/07/2016 153.29p 153.29p 153.21p 189.89p 361
06/07/2016 150.65p 151.56p 150.65p 189.89p 795
05/07/2016 151.70p 151.70p 150.87p 189.89p 419
04/07/2016 152.46p 152.21p 152.21p 189.89p 0
01/07/2016 152.46p 152.46p 152.15p 189.89p 694
30/06/2016 149.69p 149.72p 149.69p 189.89p 27
29/06/2016 146.66p 146.95p 146.52p 189.89p 219
28/06/2016 144.78p 144.87p 144.65p 189.89p 306
27/06/2016 146.25p 146.25p 143.57p 189.89p 298
24/06/2016 148.77p 149.89p 147.75p 189.89p 1031
23/06/2016 153.02p 153.81p 152.77p 189.89p 50
22/06/2016 154.24p 154.15p 154.15p 189.89p 0
21/06/2016 154.24p 154.24p 153.67p 189.89p 115
20/06/2016 154.38p 154.56p 154.20p 189.89p 171
17/06/2016 150.66p 152.07p 150.66p 189.89p 1742
16/06/2016 149.32p 149.32p 149.19p 189.89p 196
15/06/2016 151.57p 151.63p 151.57p 189.89p 352
14/06/2016 151.51p 151.51p 150.75p 189.89p 104
13/06/2016 151.47p 152.10p 151.47p 189.89p 108
10/06/2016 152.46p 155.46p 152.46p 189.89p 956
09/06/2016 153.84p 153.59p 153.59p 189.89p 0
08/06/2016 153.84p 154.03p 153.15p 189.89p 378
07/06/2016 153.48p 153.48p 152.86p 189.89p 127
06/06/2016 153.74p 153.74p 152.75p 189.89p 222
03/06/2016 151.64p 151.64p 151.64p 189.89p 0
02/06/2016 151.64p 151.64p 151.64p 189.89p 0
01/06/2016 151.64p 151.64p 151.64p 189.89p 132
31/05/2016 152.74p 153.27p 152.74p 189.89p 29
27/05/2016 152.45p 152.59p 152.45p 189.89p 134
26/05/2016 151.21p 151.21p 151.09p 189.89p 136
25/05/2016 148.78p 151.14p 148.78p 189.89p 139
24/05/2016 147.60p 147.60p 147.60p 189.89p 57
23/05/2016 147.11p 147.11p 146.90p 189.89p 1423
20/05/2016 145.73p 146.27p 145.73p 189.89p 138
19/05/2016 146.38p 146.53p 145.69p 189.89p 78
18/05/2016 147.62p 148.27p 147.62p 189.89p 52
17/05/2016 149.03p 149.25p 148.66p 189.89p 106
16/05/2016 149.04p 149.04p 148.94p 189.89p 93
13/05/2016 148.73p 149.18p 148.73p 189.89p 15
12/05/2016 148.53p 148.53p 148.23p 189.89p 85
11/05/2016 150.37p 150.37p 150.24p 189.89p 356
10/05/2016 148.73p 148.73p 148.73p 189.89p 73
09/05/2016 147.58p 147.58p 147.58p 189.89p 111
06/05/2016 145.16p 145.70p 145.16p 189.89p 206
05/05/2016 145.89p 145.89p 145.89p 189.89p 2
04/05/2016 143.91p 143.91p 143.91p 189.89p 3
03/05/2016 144.11p 144.11p 143.26p 189.89p 182
29/04/2016 146.87p 146.87p 145.05p 189.89p 56
28/04/2016 149.46p 149.46p 149.28p 189.89p 129
27/04/2016 149.70p 149.70p 149.49p 189.89p 111
26/04/2016 149.04p 149.04p 148.47p 189.89p 409
25/04/2016 148.53p 148.53p 147.50p 189.89p 51
22/04/2016 148.04p 148.06p 148.04p 189.89p 636
21/04/2016 149.12p 149.12p 148.78p 189.89p 47
20/04/2016 144.53p 145.78p 144.53p 189.89p 118
19/04/2016 145.51p 145.61p 143.85p 189.89p 770
18/04/2016 152.88p 152.88p 152.25p 189.89p 566
15/04/2016 151.24p 151.31p 151.24p 189.89p 694
14/04/2016 151.51p 151.51p 151.09p 189.89p 244
13/04/2016 150.14p 150.14p 150.14p 189.89p 40
12/04/2016 148.78p 149.59p 148.78p 189.89p 165
11/04/2016 149.97p 150.68p 149.97p 189.89p 154
08/04/2016 149.55p 153.18p 149.55p 189.89p 53
07/04/2016 148.58p 148.58p 148.58p 189.89p 102
06/04/2016 150.01p 150.01p 149.36p 189.89p 105
05/04/2016 151.24p 151.24p 150.27p 189.89p 108
04/04/2016 152.50p 152.88p 152.50p 189.89p 290
01/04/2016 151.16p 152.53p 151.16p 189.89p 178
31/03/2016 151.56p 152.80p 151.56p 189.89p 216
30/03/2016 149.73p 150.24p 149.73p 189.89p 274
29/03/2016 147.85p 148.00p 147.85p 189.89p 830
24/03/2016 145.32p 146.44p 145.32p 189.89p 41
23/03/2016 147.42p 147.42p 146.01p 189.89p 5543
22/03/2016 148.22p 149.01p 148.22p 189.89p 214
21/03/2016 147.19p 147.82p 147.19p 189.89p 60
18/03/2016 146.75p 148.00p 146.00p 189.89p 92
17/03/2016 146.00p 146.93p 145.85p 189.89p 2081
16/03/2016 143.71p 143.71p 143.40p 189.89p 144
15/03/2016 142.52p 142.61p 142.52p 189.89p 220
14/03/2016 141.40p 142.38p 141.40p 189.89p 231
11/03/2016 140.30p 140.30p 140.30p 189.89p 75
10/03/2016 138.99p 138.99p 138.99p 189.89p 70
09/03/2016 141.96p 141.96p 141.51p 189.89p 25
08/03/2016 137.56p 137.56p 137.56p 189.89p 35
07/03/2016 139.33p 139.33p 138.79p 189.89p 182
04/03/2016 137.81p 139.14p 137.81p 189.89p 469
03/03/2016 135.41p 135.41p 135.41p 189.89p 0
02/03/2016 135.41p 135.41p 135.41p 189.89p 3
01/03/2016 134.17p 134.17p 134.17p 189.89p 114
29/02/2016 131.72p 132.38p 131.72p 189.89p 154
26/02/2016 132.89p 133.54p 132.67p 189.89p 239
25/02/2016 132.81p 133.11p 132.81p 189.89p 85
24/02/2016 130.39p 130.90p 130.39p 189.89p 18
23/02/2016 132.93p 132.93p 132.93p 189.89p 786
22/02/2016 133.71p 133.71p 132.80p 189.89p 89
19/02/2016 132.38p 132.38p 132.33p 189.89p 96
18/02/2016 131.48p 133.58p 131.48p 189.89p 184
17/02/2016 125.00p 125.57p 125.00p 189.89p 94
16/02/2016 121.58p 121.58p 121.43p 189.89p 23
15/02/2016 119.39p 119.06p 119.06p 189.89p 0
12/02/2016 119.39p 119.39p 118.83p 189.89p 4874
11/02/2016 118.75p 118.91p 118.33p 189.89p 330
10/02/2016 124.46p 124.46p 123.27p 189.89p 71
09/02/2016 124.88p 124.88p 124.50p 189.89p 114
08/02/2016 126.12p 126.12p 125.99p 189.89p 66
05/02/2016 128.19p 128.19p 128.19p 189.89p 0
04/02/2016 128.19p 128.19p 128.19p 189.89p 70
03/02/2016 123.63p 123.85p 122.46p 189.89p 542
02/02/2016 123.67p 123.75p 123.52p 189.89p 379
01/02/2016 124.00p 124.74p 124.00p 189.89p 31
29/01/2016 124.51p 124.51p 123.93p 189.89p 36
28/01/2016 122.47p 122.47p 122.47p 189.89p 0
27/01/2016 122.47p 122.47p 122.47p 189.89p 40
26/01/2016 123.31p 123.31p 123.19p 189.89p 38
25/01/2016 123.42p 123.42p 123.42p 189.89p 120
22/01/2016 124.21p 124.39p 124.21p 189.89p 61
21/01/2016 121.72p 121.72p 121.11p 189.89p 63
20/01/2016 119.93p 121.99p 119.93p 189.89p 285
19/01/2016 129.85p 130.92p 129.85p 189.89p 290
18/01/2016 130.22p 129.95p 129.95p 189.89p 0
15/01/2016 130.22p 130.75p 129.90p 189.89p 357
14/01/2016 131.81p 132.76p 131.81p 189.89p 138
13/01/2016 133.79p 133.79p 132.99p 189.89p 37
12/01/2016 132.24p 132.68p 132.22p 189.89p 73
11/01/2016 133.30p 133.32p 133.21p 189.89p 41
08/01/2016 133.44p 133.44p 133.00p 189.89p 57
07/01/2016 134.61p 134.61p 134.61p 189.89p 13
06/01/2016 134.81p 134.81p 134.63p 189.89p 211
05/01/2016 136.50p 136.50p 135.72p 189.89p 1004
04/01/2016 135.72p 135.72p 135.36p 189.89p 9
31/12/2015 139.30p 139.15p 139.15p 189.89p 0
30/12/2015 139.30p 139.15p 139.15p 189.89p 0
29/12/2015 139.30p 139.30p 139.15p 189.89p 35
24/12/2015 138.56p 138.87p 138.87p 189.89p 0
23/12/2015 138.56p 138.87p 138.56p 189.89p 70
22/12/2015 136.53p 136.82p 136.53p 189.89p 136
21/12/2015 135.20p 135.20p 134.49p 189.89p 174
18/12/2015 135.92p 136.56p 135.92p 189.89p 80
17/12/2015 137.05p 137.10p 137.05p 189.89p 81
16/12/2015 139.22p 139.22p 138.31p 189.89p 330
15/12/2015 137.72p 138.61p 137.45p 189.89p 311
14/12/2015 134.58p 134.58p 134.30p 189.89p 918
11/12/2015 134.71p 134.98p 134.71p 189.89p 134
10/12/2015 139.07p 138.78p 138.78p 189.89p 0
09/12/2015 139.07p 139.07p 138.78p 189.89p 9
08/12/2015 138.31p 138.90p 138.27p 189.89p 938
07/12/2015 140.11p 140.11p 139.18p 189.89p 39
04/12/2015 140.06p 140.06p 140.06p 189.89p 26
03/12/2015 139.33p 139.33p 139.33p 189.89p 60
02/12/2015 140.91p 140.91p 140.91p 189.89p 14
01/12/2015 140.48p 140.48p 140.48p 189.89p 2
30/11/2015 138.90p 139.35p 138.90p 189.89p 173
27/11/2015 137.79p 138.10p 137.79p 189.89p 98
26/11/2015 138.04p 137.50p 137.50p 189.89p 0
25/11/2015 138.04p 138.04p 137.50p 189.89p 62
24/11/2015 137.68p 137.95p 137.68p 189.89p 1095
23/11/2015 138.08p 138.08p 137.85p 189.89p 45
20/11/2015 138.59p 138.59p 138.59p 189.89p 24
19/11/2015 137.48p 137.48p 137.16p 189.89p 330
18/11/2015 134.66p 134.66p 134.49p 189.89p 66
17/11/2015 133.49p 134.67p 133.49p 189.89p 513
16/11/2015 133.69p 133.77p 132.58p 189.89p 245
13/11/2015 131.92p 132.37p 131.92p 189.89p 122
12/11/2015 133.78p 133.78p 133.78p 189.89p 57
11/11/2015 134.25p 134.25p 134.25p 189.89p 0
10/11/2015 134.25p 134.25p 134.25p 189.89p 124
09/11/2015 138.03p 138.03p 135.37p 189.89p 171
06/11/2015 138.52p 139.05p 138.52p 189.89p 14
05/11/2015 141.35p 141.35p 140.06p 189.89p 181
04/11/2015 141.90p 141.90p 141.80p 189.89p 68
03/11/2015 140.48p 141.73p 140.48p 189.89p 144
02/11/2015 139.71p 139.94p 139.71p 189.89p 13
30/10/2015 140.50p 140.50p 140.30p 189.89p 292
29/10/2015 140.18p 140.18p 140.18p 189.89p 59
28/10/2015 140.84p 140.84p 140.56p 189.89p 136
27/10/2015 143.07p 143.56p 141.49p 189.89p 510
26/10/2015 144.80p 144.82p 143.30p 189.89p 487
23/10/2015 144.70p 144.70p 144.04p 189.89p 208
22/10/2015 140.11p 141.16p 141.16p 189.89p 0
21/10/2015 140.11p 141.16p 140.11p 189.89p 47
20/10/2015 141.98p 141.98p 140.91p 189.89p 163
19/10/2015 149.45p 149.45p 149.26p 189.89p 105
16/10/2015 150.76p 150.76p 149.47p 189.89p 1106
15/10/2015 151.03p 151.03p 150.20p 189.89p 47
14/10/2015 149.35p 149.60p 149.35p 189.89p 130
13/10/2015 149.77p 150.31p 149.51p 189.89p 133
12/10/2015 151.97p 152.48p 151.62p 189.89p 298
09/10/2015 152.60p 152.60p 151.38p 189.89p 151
08/10/2015 149.95p 149.95p 149.95p 189.89p 20

*Close Price adjusted for both dividends and splits