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
19/12/2014 153.97p 154.92p 154.92p 189.89p 0
18/12/2014 153.97p 154.92p 153.97p 189.89p 74
17/12/2014 151.85p 151.85p 151.50p 189.89p 1465
16/12/2014 151.20p 153.99p 151.20p 189.89p 390
15/12/2014 155.94p 155.94p 154.27p 189.89p 27
12/12/2014 157.64p 157.64p 157.64p 189.89p 36
11/12/2014 162.72p 162.72p 162.72p 189.89p 26
10/12/2014 163.35p 163.35p 161.66p 189.89p 206
09/12/2014 161.92p 161.92p 161.45p 189.89p 78
08/12/2014 162.42p 162.65p 162.32p 189.89p 167
05/12/2014 164.35p 164.35p 163.26p 189.89p 102
04/12/2014 163.63p 163.63p 163.38p 189.89p 331
03/12/2014 160.87p 163.20p 160.87p 189.89p 187
02/12/2014 162.14p 162.18p 161.78p 189.89p 110
01/12/2014 162.16p 162.40p 162.04p 189.89p 453
28/11/2014 162.60p 163.13p 162.60p 189.89p 152
27/11/2014 161.58p 161.35p 161.35p 189.89p 0
26/11/2014 161.58p 161.58p 161.27p 189.89p 577
25/11/2014 162.95p 162.95p 162.95p 189.89p 47
24/11/2014 161.21p 163.42p 161.21p 189.89p 516
21/11/2014 161.56p 161.76p 161.25p 189.89p 425
20/11/2014 161.30p 161.30p 160.18p 189.89p 503
19/11/2014 161.57p 161.70p 161.57p 189.89p 195
18/11/2014 163.89p 163.89p 162.15p 189.89p 227
17/11/2014 164.95p 164.95p 164.22p 189.89p 214
14/11/2014 163.10p 163.63p 163.10p 189.89p 282
13/11/2014 162.49p 162.72p 162.34p 189.89p 289
12/11/2014 162.64p 162.89p 162.64p 189.89p 38
11/11/2014 163.06p 163.49p 163.06p 189.89p 46
10/11/2014 162.18p 164.09p 162.18p 189.89p 583
07/11/2014 160.94p 161.76p 160.94p 189.89p 107
06/11/2014 161.35p 161.35p 160.83p 189.89p 1320
05/11/2014 161.95p 162.70p 161.95p 189.89p 562
04/11/2014 164.15p 164.53p 162.87p 189.89p 584
03/11/2014 164.39p 164.43p 163.71p 189.89p 326
31/10/2014 163.86p 164.78p 163.86p 189.89p 117
30/10/2014 163.52p 163.52p 163.52p 189.89p 29
29/10/2014 164.41p 164.41p 163.60p 189.89p 216
28/10/2014 162.48p 162.48p 162.27p 189.89p 50
27/10/2014 162.60p 162.60p 162.09p 189.89p 172
24/10/2014 162.08p 162.08p 161.78p 189.89p 2326
23/10/2014 162.58p 162.58p 161.83p 189.89p 155
22/10/2014 162.94p 164.55p 162.94p 189.89p 109
21/10/2014 165.64p 165.64p 162.05p 189.89p 402
20/10/2014 167.30p 169.87p 167.30p 189.89p 703
17/10/2014 180.47p 181.77p 180.47p 189.89p 35
16/10/2014 180.06p 180.51p 179.52p 189.89p 188
15/10/2014 182.66p 183.19p 181.27p 189.89p 143
14/10/2014 184.40p 184.56p 184.09p 189.89p 166
13/10/2014 185.40p 185.90p 185.22p 189.89p 80
10/10/2014 185.46p 186.58p 185.46p 189.89p 156
09/10/2014 188.40p 188.56p 188.21p 189.89p 519
08/10/2014 186.08p 186.08p 185.90p 189.89p 322
07/10/2014 187.93p 187.93p 187.83p 189.89p 178
06/10/2014 190.28p 190.63p 189.34p 189.89p 261
03/10/2014 187.78p 188.69p 187.78p 189.89p 96
02/10/2014 186.83p 186.88p 186.77p 189.89p 176
01/10/2014 189.71p 189.71p 188.39p 189.89p 10
30/09/2014 189.94p 190.71p 189.67p 189.89p 110
29/09/2014 188.09p 188.98p 188.09p 189.89p 213
26/09/2014 188.94p 189.20p 188.94p 189.89p 321
25/09/2014 190.84p 190.84p 190.57p 189.89p 270
24/09/2014 191.06p 191.44p 190.36p 189.89p 350
23/09/2014 192.72p 192.72p 192.46p 189.89p 349
22/09/2014 193.91p 193.98p 193.60p 189.89p 1290
19/09/2014 194.34p 194.34p 194.08p 189.89p 66
18/09/2014 193.05p 193.53p 193.05p 189.89p 292
17/09/2014 192.90p 192.90p 192.67p 189.89p 160
16/09/2014 191.75p 192.02p 191.55p 189.89p 315
15/09/2014 191.24p 191.31p 190.64p 189.89p 670
12/09/2014 191.12p 191.39p 190.83p 189.89p 250
11/09/2014 191.79p 191.79p 191.32p 189.89p 131
10/09/2014 190.69p 191.04p 190.69p 189.89p 92
09/09/2014 190.59p 190.59p 190.17p 189.89p 242
08/09/2014 190.42p 190.42p 190.42p 189.89p 88
05/09/2014 190.52p 190.73p 190.52p 189.89p 23
04/09/2014 191.79p 192.08p 191.79p 189.89p 83
03/09/2014 192.55p 192.55p 192.43p 189.89p 81
02/09/2014 192.34p 192.34p 191.56p 189.89p 307
01/09/2014 192.51p 191.43p 191.43p 189.89p 0
29/08/2014 192.51p 192.51p 191.43p 189.89p 247
28/08/2014 191.41p 191.63p 191.41p 189.89p 102
27/08/2014 193.37p 193.37p 192.18p 189.89p 112
26/08/2014 191.25p 192.33p 191.25p 189.89p 229
22/08/2014 191.23p 191.23p 191.23p 189.89p 108
21/08/2014 190.50p 191.92p 190.50p 189.89p 21
20/08/2014 189.77p 189.94p 189.77p 189.89p 64
19/08/2014 189.94p 189.94p 189.61p 189.89p 283
18/08/2014 188.24p 189.41p 188.21p 189.89p 380
15/08/2014 188.70p 188.70p 188.70p 189.89p 15
14/08/2014 187.50p 187.50p 186.94p 189.89p 30
13/08/2014 188.06p 188.06p 188.06p 189.89p 92
12/08/2014 187.91p 188.01p 187.15p 189.89p 171
11/08/2014 186.48p 187.56p 186.48p 189.89p 126
08/08/2014 183.72p 183.72p 183.72p 189.89p 26
07/08/2014 186.87p 186.87p 185.76p 189.89p 79
06/08/2014 185.02p 185.62p 185.02p 189.89p 46
05/08/2014 188.27p 188.61p 188.13p 189.89p 313
04/08/2014 189.04p 189.36p 188.86p 189.89p 120
01/08/2014 189.60p 189.60p 189.60p 189.89p 130
31/07/2014 193.78p 193.78p 193.78p 189.89p 111
30/07/2014 195.52p 195.52p 195.43p 189.89p 201
29/07/2014 195.13p 195.59p 195.13p 189.89p 56
28/07/2014 194.02p 194.92p 194.02p 189.89p 309
25/07/2014 195.30p 195.79p 195.17p 189.89p 359
24/07/2014 194.93p 195.77p 194.93p 189.89p 206
23/07/2014 194.37p 194.37p 194.20p 189.89p 39
22/07/2014 192.33p 193.64p 191.94p 189.89p 156
21/07/2014 190.81p 190.81p 189.89p 189.89p 169
18/07/2014 192.06p 192.15p 190.46p 189.89p 311
17/07/2014 192.59p 195.68p 192.59p 189.89p 449
16/07/2014 191.15p 191.86p 190.80p 189.89p 331
15/07/2014 189.62p 189.95p 189.16p 189.89p 598
14/07/2014 188.60p 189.88p 188.60p 189.89p 367
11/07/2014 187.25p 187.53p 187.09p 189.89p 138
10/07/2014 186.57p 186.75p 186.57p 189.89p 124
09/07/2014 187.75p 188.40p 187.75p 189.89p 277
08/07/2014 187.77p 187.77p 186.90p 189.89p 196
07/07/2014 187.94p 187.98p 187.50p 189.89p 220
04/07/2014 188.55p 189.89p 187.57p 189.89p 0
03/07/2014 188.55p 188.55p 187.57p 189.89p 312
02/07/2014 186.79p 188.70p 186.79p 189.89p 109
01/07/2014 185.53p 185.93p 185.53p 189.89p 89
30/06/2014 180.53p 181.77p 180.51p 189.89p 631
27/06/2014 181.23p 181.23p 181.23p 189.89p 44
26/06/2014 180.56p 180.56p 180.50p 189.89p 42
25/06/2014 180.51p 180.51p 180.51p 189.89p 73
24/06/2014 181.65p 182.63p 181.65p 189.89p 49
23/06/2014 181.25p 181.25p 181.16p 189.89p 50
20/06/2014 181.81p 181.92p 181.81p 189.89p 1377
19/06/2014 183.91p 184.39p 183.91p 189.89p 429
18/06/2014 182.00p 182.18p 182.00p 189.89p 378
17/06/2014 182.34p 182.34p 181.79p 189.89p 461
16/06/2014 181.82p 182.23p 181.68p 189.89p 1100
13/06/2014 182.10p 182.60p 182.10p 189.89p 137
12/06/2014 182.50p 182.50p 181.98p 189.89p 306
11/06/2014 183.80p 183.88p 183.06p 189.89p 405
10/06/2014 184.61p 184.61p 184.61p 189.89p 80
09/06/2014 186.59p 186.92p 186.55p 189.89p 236
06/06/2014 186.57p 187.43p 186.57p 189.89p 181
05/06/2014 184.45p 184.45p 184.28p 189.89p 17
04/06/2014 184.54p 184.90p 184.22p 189.89p 233
03/06/2014 185.52p 185.69p 184.34p 189.89p 180
02/06/2014 184.90p 185.62p 184.90p 189.89p 116
30/05/2014 183.13p 183.13p 182.66p 189.89p 90
29/05/2014 182.79p 182.79p 182.79p 189.89p 9
28/05/2014 184.47p 184.76p 183.10p 189.89p 1662
27/05/2014 184.64p 184.80p 184.64p 189.89p 376
23/05/2014 185.60p 185.77p 185.60p 189.89p 21
22/05/2014 185.04p 186.08p 185.04p 189.89p 46
21/05/2014 185.25p 186.64p 185.25p 189.89p 156
20/05/2014 186.12p 186.65p 185.96p 189.89p 607
19/05/2014 186.80p 186.93p 186.54p 189.89p 352
16/05/2014 186.04p 186.04p 186.04p 189.89p 90
15/05/2014 188.50p 188.50p 186.98p 189.89p 114
14/05/2014 191.28p 191.28p 189.89p 189.89p 233
13/05/2014 192.64p 192.88p 192.64p 192.88p 300
12/05/2014 191.94p 192.47p 191.94p 192.10p 670
09/05/2014 189.16p 190.12p 188.80p 189.61p 79
08/05/2014 188.80p 188.92p 188.80p 188.92p 157
07/05/2014 188.62p 188.62p 188.27p 188.57p 177
06/05/2014 190.61p 190.61p 190.03p 190.03p 167
02/05/2014 192.80p 192.80p 192.80p 189.50p 98
01/05/2014 195.46p 195.46p 194.27p 189.50p 188
30/04/2014 195.22p 195.75p 195.22p 189.50p 82
29/04/2014 194.93p 196.29p 194.93p 189.50p 376
28/04/2014 192.16p 193.74p 192.16p 189.50p 46
25/04/2014 189.61p 189.61p 189.50p 189.50p 356
24/04/2014 191.81p 191.81p 191.08p 191.08p 138
23/04/2014 190.85p 191.01p 190.66p 191.01p 341
22/04/2014 192.77p 192.77p 191.46p 191.94p 563
17/04/2014 187.45p 189.50p 187.45p 189.31p 369
16/04/2014 197.31p 197.49p 196.65p 196.65p 91
15/04/2014 196.65p 196.82p 196.65p 196.82p 736
14/04/2014 196.31p 198.21p 196.31p 197.35p 1819
11/04/2014 195.08p 196.60p 194.56p 196.60p 400
10/04/2014 196.55p 198.87p 196.55p 198.51p 183
09/04/2014 193.77p 194.39p 193.77p 194.39p 400
08/04/2014 193.42p 193.67p 192.90p 193.16p 513
07/04/2014 193.19p 193.19p 192.94p 192.94p 100
04/04/2014 193.05p 193.75p 192.68p 193.75p 630
03/04/2014 192.97p 192.97p 192.88p 192.88p 242
02/04/2014 193.28p 193.56p 193.07p 193.56p 554
01/04/2014 193.17p 194.16p 193.17p 194.16p 106
31/03/2014 192.04p 192.69p 191.93p 192.69p 653
28/03/2014 191.17p 191.50p 191.06p 191.14p 315
27/03/2014 190.51p 190.82p 190.39p 190.39p 355
26/03/2014 195.03p 195.03p 193.03p 193.03p 751
25/03/2014 189.14p 193.68p 189.14p 193.68p 1014
24/03/2014 188.41p 188.41p 187.65p 187.78p 248
21/03/2014 188.47p 188.47p 186.91p 186.97p 312
20/03/2014 184.70p 186.58p 184.70p 186.52p 622
19/03/2014 186.46p 186.46p 185.69p 186.22p 709
18/03/2014 187.41p 187.41p 187.18p 187.18p 55
17/03/2014 185.65p 185.65p 185.65p 185.65p 143
14/03/2014 183.60p 183.60p 182.89p 182.89p 155
13/03/2014 185.34p 185.34p 185.34p 185.34p 24
12/03/2014 186.34p 187.09p 186.34p 187.09p 204
11/03/2014 186.70p 186.70p 186.65p 186.65p 262
10/03/2014 186.89p 186.89p 186.45p 186.57p 240

*Close Price adjusted for both dividends and splits