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
07/10/2015 149.41p 150.11p 149.41p 189.89p 55
06/10/2015 149.32p 149.32p 149.31p 189.89p 113
05/10/2015 147.98p 147.98p 147.98p 189.89p 86
02/10/2015 141.64p 142.80p 141.64p 189.89p 130
01/10/2015 145.00p 145.00p 143.44p 189.89p 10171
30/09/2015 144.09p 145.67p 144.09p 189.89p 512
29/09/2015 142.13p 142.13p 141.79p 189.89p 46
28/09/2015 144.94p 145.02p 143.55p 189.89p 206
25/09/2015 145.93p 145.93p 145.05p 189.89p 35
24/09/2015 142.35p 143.50p 142.35p 189.89p 123
23/09/2015 144.19p 144.19p 143.84p 189.89p 121
22/09/2015 144.83p 144.83p 143.85p 189.89p 321
21/09/2015 145.22p 146.49p 145.20p 189.89p 317
18/09/2015 145.93p 145.93p 145.02p 189.89p 146
17/09/2015 147.84p 147.90p 147.90p 189.89p 0
16/09/2015 147.84p 148.20p 147.84p 189.89p 431
15/09/2015 145.98p 146.14p 145.98p 189.89p 19
14/09/2015 146.99p 146.99p 146.33p 189.89p 100
11/09/2015 145.99p 146.76p 145.62p 189.89p 177
10/09/2015 145.63p 146.11p 144.86p 189.89p 162
09/09/2015 148.74p 149.02p 147.47p 189.89p 481
08/09/2015 146.10p 146.10p 146.10p 189.89p 18
07/09/2015 144.75p 144.04p 144.04p 189.89p 0
04/09/2015 144.75p 144.75p 144.04p 189.89p 45
03/09/2015 146.50p 146.50p 146.49p 189.89p 35
02/09/2015 144.41p 144.92p 144.11p 189.89p 1632
01/09/2015 144.05p 144.22p 143.56p 189.89p 153
28/08/2015 147.64p 147.64p 147.48p 189.89p 158
27/08/2015 147.46p 148.38p 147.46p 189.89p 152
26/08/2015 144.55p 144.55p 144.26p 189.89p 119
25/08/2015 146.07p 146.17p 145.45p 189.89p 250
24/08/2015 143.99p 145.66p 143.50p 189.89p 562
21/08/2015 151.60p 151.60p 151.60p 189.89p 139
20/08/2015 152.80p 153.69p 152.80p 189.89p 92
19/08/2015 155.15p 155.15p 155.15p 189.89p 151
18/08/2015 155.83p 156.21p 155.82p 189.89p 462
17/08/2015 154.99p 156.12p 154.70p 189.89p 481
14/08/2015 154.94p 155.95p 154.94p 189.89p 98
13/08/2015 208.07p 208.07p 153.77p 189.89p 16451
12/08/2015 154.31p 154.31p 154.16p 189.89p 366
11/08/2015 155.82p 155.82p 155.34p 189.89p 142
10/08/2015 156.42p 156.83p 156.42p 189.89p 143
07/08/2015 157.12p 157.12p 157.12p 189.89p 0
06/08/2015 157.12p 157.12p 157.12p 189.89p 970
05/08/2015 158.60p 158.60p 158.60p 189.89p 17
04/08/2015 157.91p 157.91p 157.12p 189.89p 268
03/08/2015 159.84p 159.84p 159.04p 189.89p 150
31/07/2015 161.23p 161.23p 161.23p 189.89p 4
30/07/2015 159.83p 160.00p 160.00p 189.89p 0
29/07/2015 159.83p 160.00p 159.83p 189.89p 1010
28/07/2015 158.97p 158.97p 158.97p 189.89p 10
27/07/2015 160.16p 160.16p 159.91p 189.89p 150
24/07/2015 161.33p 161.33p 160.99p 189.89p 152
23/07/2015 160.43p 161.61p 160.43p 189.89p 180
22/07/2015 162.96p 162.96p 161.09p 189.89p 202
21/07/2015 164.78p 164.78p 164.62p 189.89p 190
20/07/2015 172.16p 173.49p 172.16p 189.89p 193
17/07/2015 170.90p 170.90p 170.70p 189.89p 296
16/07/2015 170.62p 170.62p 170.62p 189.89p 19
15/07/2015 168.95p 168.95p 168.60p 189.89p 28
14/07/2015 168.80p 168.80p 168.43p 189.89p 599
13/07/2015 168.74p 169.53p 168.74p 189.89p 153
10/07/2015 165.17p 165.06p 165.06p 189.89p 0
09/07/2015 165.17p 165.17p 165.06p 189.89p 132
08/07/2015 164.00p 164.00p 164.00p 189.89p 20
07/07/2015 162.77p 162.88p 162.77p 189.89p 49
06/07/2015 164.11p 164.91p 164.11p 189.89p 100
03/07/2015 164.94p 164.97p 164.97p 189.89p 0
02/07/2015 164.94p 164.97p 164.94p 189.89p 80
01/07/2015 164.50p 164.50p 164.50p 189.89p 25
30/06/2015 163.02p 163.02p 162.62p 189.89p 207
29/06/2015 163.78p 165.07p 163.78p 189.89p 169
26/06/2015 166.20p 166.70p 165.59p 189.89p 97
25/06/2015 167.25p 167.25p 167.25p 189.89p 54
24/06/2015 168.20p 168.20p 168.06p 189.89p 195
23/06/2015 167.71p 169.16p 167.71p 189.89p 81
22/06/2015 167.64p 168.22p 167.64p 189.89p 911
19/06/2015 167.84p 167.87p 167.84p 189.89p 147
18/06/2015 167.85p 167.85p 167.85p 189.89p 1
17/06/2015 167.40p 167.40p 167.01p 189.89p 36
16/06/2015 166.40p 166.40p 166.38p 189.89p 99
15/06/2015 164.39p 164.82p 164.39p 189.89p 138
12/06/2015 166.88p 166.88p 166.88p 189.89p 30
11/06/2015 170.20p 170.20p 169.48p 189.89p 326
10/06/2015 168.08p 168.08p 168.08p 189.89p 27
09/06/2015 164.41p 165.19p 164.41p 189.89p 200
08/06/2015 165.76p 165.76p 165.42p 189.89p 83
05/06/2015 168.30p 168.30p 167.91p 189.89p 38
04/06/2015 170.05p 170.05p 170.05p 189.89p 12
03/06/2015 171.33p 171.33p 171.33p 189.89p 40
02/06/2015 169.93p 169.93p 169.67p 189.89p 206
01/06/2015 170.49p 170.49p 169.86p 189.89p 128
29/05/2015 170.64p 170.64p 170.64p 189.89p 13
28/05/2015 171.06p 171.06p 171.06p 189.89p 10
27/05/2015 171.99p 172.36p 171.99p 189.89p 137
26/05/2015 170.35p 170.35p 169.62p 189.89p 955
22/05/2015 172.73p 173.16p 172.73p 189.89p 234
21/05/2015 173.48p 173.60p 173.27p 189.89p 492
20/05/2015 173.09p 174.07p 172.86p 189.89p 850
19/05/2015 172.40p 173.09p 172.40p 189.89p 416
18/05/2015 172.51p 172.97p 172.50p 189.89p 794
15/05/2015 173.97p 173.97p 173.21p 189.89p 54
14/05/2015 173.35p 173.78p 173.35p 189.89p 147
13/05/2015 170.84p 172.54p 170.84p 189.89p 315
12/05/2015 170.85p 170.85p 169.31p 189.89p 244
11/05/2015 172.69p 172.69p 171.66p 189.89p 387
08/05/2015 172.42p 172.50p 172.36p 189.89p 218
07/05/2015 169.55p 169.55p 169.55p 189.89p 1
06/05/2015 173.50p 173.00p 173.00p 189.89p 0
05/05/2015 173.50p 173.56p 172.68p 189.89p 266
01/05/2015 173.18p 173.47p 172.71p 189.89p 511
30/04/2015 174.06p 174.06p 171.95p 189.89p 89051
29/04/2015 173.41p 173.83p 173.26p 189.89p 1149
28/04/2015 171.39p 171.39p 171.39p 189.89p 5
27/04/2015 170.52p 171.25p 170.52p 189.89p 408559
24/04/2015 170.08p 170.08p 169.17p 189.89p 217
23/04/2015 169.37p 170.00p 169.37p 189.89p 361
22/04/2015 163.93p 164.26p 163.38p 189.89p 100
21/04/2015 167.01p 167.01p 164.35p 189.89p 191
20/04/2015 163.14p 164.84p 163.14p 189.89p 526
17/04/2015 161.62p 161.62p 160.70p 189.89p 188
16/04/2015 163.34p 163.95p 162.82p 189.89p 1033
15/04/2015 162.54p 163.90p 162.54p 189.89p 338
14/04/2015 162.53p 162.53p 161.00p 189.89p 146
13/04/2015 163.15p 163.93p 163.02p 189.89p 390
10/04/2015 161.69p 163.20p 161.69p 189.89p 246
09/04/2015 161.32p 161.70p 160.85p 189.89p 415
08/04/2015 162.29p 162.29p 162.01p 189.89p 119
07/04/2015 162.24p 163.47p 162.11p 189.89p 261
02/04/2015 159.34p 160.12p 159.34p 189.89p 966
01/04/2015 160.29p 160.29p 158.73p 189.89p 988
31/03/2015 161.65p 161.72p 160.92p 189.89p 204
30/03/2015 162.05p 162.85p 162.05p 189.89p 293
27/03/2015 160.76p 160.79p 159.78p 189.89p 496
26/03/2015 159.72p 161.15p 159.72p 189.89p 247
25/03/2015 161.01p 161.13p 161.01p 189.89p 115
24/03/2015 163.48p 164.07p 163.48p 189.89p 70
23/03/2015 163.90p 164.73p 162.77p 189.89p 567
20/03/2015 161.57p 162.35p 161.54p 189.89p 533
19/03/2015 159.75p 160.22p 159.75p 189.89p 485
18/03/2015 156.95p 157.36p 156.71p 189.89p 814
17/03/2015 156.60p 156.68p 155.60p 189.89p 1723
16/03/2015 155.06p 156.15p 155.06p 189.89p 1801
13/03/2015 156.12p 156.12p 153.82p 189.89p 332
12/03/2015 157.72p 157.72p 157.10p 189.89p 289
11/03/2015 158.00p 158.61p 158.00p 189.89p 188
10/03/2015 158.79p 158.86p 158.79p 189.89p 140
09/03/2015 158.37p 160.56p 158.37p 189.89p 398
06/03/2015 160.49p 160.49p 159.82p 189.89p 234318
05/03/2015 161.07p 161.54p 160.58p 189.89p 511
04/03/2015 160.12p 160.12p 159.10p 189.89p 130
03/03/2015 160.83p 160.83p 160.83p 189.89p 20
02/03/2015 160.56p 160.56p 159.88p 189.89p 284
27/02/2015 160.21p 162.05p 160.21p 189.89p 47
26/02/2015 163.58p 164.11p 162.63p 189.89p 434
25/02/2015 164.56p 164.56p 163.57p 189.89p 167
24/02/2015 162.23p 163.30p 161.95p 189.89p 406
23/02/2015 163.62p 163.62p 163.39p 189.89p 259
20/02/2015 162.72p 163.09p 162.72p 189.89p 206
19/02/2015 162.46p 163.07p 161.47p 189.89p 1288
18/02/2015 161.57p 162.12p 161.57p 189.89p 368
17/02/2015 160.65p 161.18p 159.90p 189.89p 688
16/02/2015 159.28p 160.41p 160.41p 189.89p 0
13/02/2015 159.28p 160.41p 159.28p 189.89p 97
12/02/2015 159.40p 159.40p 159.21p 189.89p 64
11/02/2015 158.26p 158.40p 158.26p 189.89p 208
10/02/2015 155.26p 155.41p 155.12p 189.89p 276
09/02/2015 156.70p 156.88p 156.70p 189.89p 42
06/02/2015 157.01p 157.67p 157.01p 189.89p 128
05/02/2015 158.51p 157.95p 157.95p 189.89p 0
04/02/2015 158.51p 158.51p 157.27p 189.89p 253
03/02/2015 156.37p 156.75p 154.75p 189.89p 959805
02/02/2015 152.16p 152.66p 152.16p 189.89p 170
30/01/2015 154.00p 154.32p 153.59p 189.89p 211
29/01/2015 151.89p 152.77p 150.26p 189.89p 83
28/01/2015 154.47p 154.47p 152.93p 189.89p 439
27/01/2015 154.33p 154.33p 153.25p 189.89p 106
26/01/2015 158.57p 159.24p 157.63p 189.89p 854
23/01/2015 155.17p 157.23p 155.17p 189.89p 755
22/01/2015 152.81p 154.08p 152.54p 189.89p 285
21/01/2015 152.84p 154.34p 151.60p 189.89p 718
20/01/2015 157.07p 157.07p 154.45p 189.89p 586
19/01/2015 155.07p 155.75p 155.75p 189.89p 0
16/01/2015 155.07p 156.26p 154.70p 189.89p 435
15/01/2015 155.96p 155.96p 154.96p 189.89p 81
14/01/2015 155.15p 155.27p 154.60p 189.89p 381
13/01/2015 157.85p 159.80p 157.47p 189.89p 324
12/01/2015 158.83p 158.83p 157.26p 189.89p 665
09/01/2015 159.49p 159.49p 157.58p 189.89p 230
08/01/2015 157.08p 158.13p 157.01p 189.89p 1465
07/01/2015 154.60p 155.78p 154.33p 189.89p 669
06/01/2015 159.65p 159.65p 159.65p 189.89p 1284
05/01/2015 159.81p 159.91p 159.51p 189.89p 330
02/01/2015 162.41p 162.97p 162.05p 189.89p 85
31/12/2014 160.46p 160.38p 160.38p 189.89p 0
30/12/2014 160.46p 160.70p 160.38p 189.89p 261
29/12/2014 159.96p 160.77p 159.96p 189.89p 80
24/12/2014 162.27p 162.33p 162.33p 189.89p 0
23/12/2014 162.27p 162.53p 161.85p 189.89p 106
22/12/2014 159.65p 160.54p 159.42p 189.89p 222

*Close Price adjusted for both dividends and splits