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
07/03/2014 187.97p 187.97p 187.66p 187.66p 25
06/03/2014 187.53p 188.17p 187.53p 188.17p 182
05/03/2014 186.27p 187.34p 186.27p 187.34p 291
04/03/2014 186.46p 186.46p 186.46p 186.46p 90
03/03/2014 183.65p 183.98p 183.65p 183.98p 163
28/02/2014 185.30p 185.43p 185.00p 185.00p 409
27/02/2014 184.95p 185.53p 184.95p 185.53p 195
26/02/2014 184.22p 185.17p 184.22p 185.17p 673
25/02/2014 183.70p 183.70p 182.91p 182.95p 616
24/02/2014 183.77p 184.17p 183.51p 184.17p 355
21/02/2014 183.87p 184.12p 183.87p 184.12p 86
20/02/2014 184.25p 184.25p 183.85p 183.85p 98
19/02/2014 184.65p 184.65p 184.39p 184.39p 159
18/02/2014 183.87p 183.90p 183.33p 183.33p 417
17/02/2014 182.98p 182.98p 182.98p 182.98p 0
14/02/2014 182.98p 182.98p 182.98p 182.98p 14
13/02/2014 178.65p 178.65p 178.65p 178.65p 1074
12/02/2014 180.16p 180.81p 180.16p 180.81p 121
11/02/2014 179.25p 179.25p 179.25p 179.25p 15
10/02/2014 177.07p 177.34p 176.93p 177.22p 544
07/02/2014 176.41p 176.41p 175.86p 176.05p 85
06/02/2014 174.49p 174.49p 174.29p 174.29p 78
05/02/2014 173.74p 173.74p 173.38p 173.38p 34
04/02/2014 173.42p 173.54p 173.42p 173.47p 89
03/02/2014 175.63p 175.63p 174.15p 174.15p 46
31/01/2014 175.46p 176.29p 175.46p 176.29p 81
30/01/2014 176.64p 177.26p 176.64p 176.85p 502
29/01/2014 177.43p 178.02p 177.17p 178.02p 111
28/01/2014 176.41p 177.53p 176.41p 176.78p 601
27/01/2014 178.68p 178.82p 178.57p 178.82p 14876
24/01/2014 181.40p 182.07p 181.40p 182.07p 1206
23/01/2014 182.23p 183.43p 180.85p 183.43p 657
22/01/2014 181.72p 182.92p 180.70p 180.70p 299
21/01/2014 189.92p 189.92p 187.15p 187.21p 482
20/01/2014 190.09p 190.13p 190.09p 190.13p 31
17/01/2014 190.09p 190.13p 190.09p 190.13p 193
16/01/2014 187.10p 188.08p 187.06p 188.08p 255
15/01/2014 186.05p 187.67p 185.48p 187.67p 232
14/01/2014 184.89p 184.89p 184.13p 184.85p 1119
13/01/2014 186.46p 186.80p 185.66p 185.66p 615
10/01/2014 187.70p 187.70p 186.38p 186.87p 340
09/01/2014 189.05p 189.05p 187.30p 187.30p 109
08/01/2014 189.08p 189.08p 187.47p 187.95p 471
07/01/2014 187.62p 188.46p 187.62p 188.34p 460
06/01/2014 186.30p 187.08p 185.85p 187.08p 542
03/01/2014 186.11p 186.50p 186.11p 186.50p 183
02/01/2014 186.83p 186.83p 185.79p 186.00p 557
31/12/2013 184.88p 185.88p 184.88p 185.79p 0
30/12/2013 184.88p 185.88p 184.88p 185.79p 448
27/12/2013 186.26p 186.30p 185.10p 185.10p 141
24/12/2013 181.47p 182.09p 181.47p 182.09p 0
23/12/2013 181.47p 182.09p 181.47p 182.09p 1180
20/12/2013 181.12p 181.59p 181.02p 181.50p 17471
19/12/2013 178.97p 179.71p 178.97p 179.54p 318
18/12/2013 176.56p 177.20p 176.53p 177.20p 4413
17/12/2013 177.23p 177.23p 176.79p 176.92p 285
16/12/2013 173.00p 176.85p 173.00p 176.85p 157
13/12/2013 173.62p 173.78p 173.48p 173.48p 348
12/12/2013 174.78p 175.20p 174.12p 174.27p 428
11/12/2013 177.59p 177.59p 176.38p 176.38p 347
10/12/2013 176.26p 176.74p 176.26p 176.74p 41
09/12/2013 177.22p 177.80p 177.22p 177.54p 156
06/12/2013 176.90p 177.05p 176.90p 177.05p 79
05/12/2013 176.22p 176.22p 175.70p 175.70p 1751
04/12/2013 175.56p 176.94p 175.56p 176.94p 584
03/12/2013 177.60p 178.07p 176.37p 176.37p 111
02/12/2013 178.24p 178.55p 178.09p 178.09p 178
29/11/2013 179.47p 180.69p 179.47p 180.16p 534
28/11/2013 178.15p 179.32p 178.15p 179.28p 0
27/11/2013 178.15p 179.32p 178.15p 178.46p 436
26/11/2013 178.38p 178.85p 178.02p 178.37p 170
25/11/2013 178.86p 180.01p 178.46p 180.01p 215
22/11/2013 184.69p 184.69p 183.65p 183.85p 544
21/11/2013 185.49p 185.49p 184.29p 184.29p 225
20/11/2013 185.47p 185.91p 185.23p 185.78p 308
19/11/2013 184.78p 184.78p 184.78p 184.78p 60
18/11/2013 183.77p 183.93p 183.59p 183.88p 403
15/11/2013 182.08p 182.54p 181.90p 181.96p 182
14/11/2013 180.28p 182.62p 180.28p 182.62p 174
13/11/2013 182.30p 182.30p 181.73p 182.20p 246
12/11/2013 183.88p 183.88p 183.52p 183.67p 93
11/11/2013 180.67p 181.80p 180.67p 181.80p 254
08/11/2013 177.93p 178.17p 177.93p 178.15p 111
07/11/2013 180.72p 180.72p 180.08p 180.08p 7
06/11/2013 178.06p 178.49p 178.06p 178.49p 47
05/11/2013 178.02p 178.16p 178.02p 178.10p 201
04/11/2013 179.59p 179.94p 179.35p 179.84p 655
01/11/2013 179.32p 179.84p 178.99p 179.48p 165
31/10/2013 181.12p 181.12p 180.14p 180.14p 266
30/10/2013 181.60p 181.60p 181.60p 181.60p 175
29/10/2013 178.08p 179.13p 178.05p 179.13p 341
28/10/2013 177.36p 177.49p 176.91p 177.30p 829
25/10/2013 178.40p 179.03p 176.89p 176.89p 125
24/10/2013 176.39p 176.67p 176.39p 176.67p 83
23/10/2013 174.97p 175.25p 174.97p 175.19p 745
22/10/2013 173.08p 174.07p 173.08p 174.07p 203
21/10/2013 174.27p 174.43p 174.04p 174.04p 594
18/10/2013 174.64p 174.91p 173.49p 174.44p 1757
17/10/2013 173.11p 176.47p 173.11p 175.57p 500
16/10/2013 185.51p 186.39p 185.51p 186.19p 712
15/10/2013 184.90p 185.22p 184.83p 184.83p 290
14/10/2013 185.14p 186.22p 185.14p 186.22p 392
11/10/2013 190.00p 195.62p 188.66p 191.57p 101
10/10/2013 190.00p 195.62p 188.66p 191.57p 147
09/10/2013 190.00p 195.62p 188.66p 191.57p 80
08/10/2013 190.00p 195.62p 188.66p 191.57p 231
07/10/2013 190.00p 195.62p 188.66p 191.57p 335
04/10/2013 190.00p 195.62p 188.66p 191.57p 111
03/10/2013 190.00p 195.62p 188.66p 195.62p 289
02/10/2013 190.00p 195.62p 188.66p 195.62p 328
01/10/2013 190.00p 195.62p 188.66p 195.62p 163
30/09/2013 190.00p 195.62p 188.66p 195.62p 236
27/09/2013 190.00p 195.62p 188.66p 191.57p 207
26/09/2013 190.00p 195.62p 188.66p 191.57p 149
25/09/2013 190.00p 195.62p 188.66p 191.57p 518
24/09/2013 190.00p 195.62p 188.66p 191.57p 0
23/09/2013 190.00p 195.62p 188.66p 191.57p 142
20/09/2013 190.00p 195.62p 188.66p 191.57p 179
19/09/2013 190.00p 195.62p 188.66p 191.57p 479
18/09/2013 190.00p 195.62p 188.66p 191.57p 83
17/09/2013 190.00p 195.62p 188.66p 191.57p 411
16/09/2013 190.00p 195.62p 188.66p 191.57p 199
13/09/2013 190.00p 195.62p 188.66p 191.57p 197
12/09/2013 190.00p 195.62p 188.66p 191.57p 50
11/09/2013 190.00p 195.62p 188.66p 191.57p 387
10/09/2013 190.00p 195.62p 188.66p 191.57p 50
09/09/2013 190.00p 195.62p 188.66p 191.57p 243
06/09/2013 190.00p 195.62p 188.66p 195.62p 595
05/09/2013 190.00p 195.62p 188.66p 195.62p 581
04/09/2013 190.00p 195.62p 188.66p 195.62p 282
03/09/2013 190.00p 195.62p 188.66p 195.62p 656
02/09/2013 190.00p 195.62p 188.66p 195.62p 0
30/08/2013 190.00p 195.62p 188.66p 191.57p 160
29/08/2013 190.00p 195.62p 188.66p 191.57p 155
28/08/2013 190.00p 195.62p 188.66p 191.57p 394
27/08/2013 190.00p 195.62p 188.66p 191.57p 513
23/08/2013 190.00p 195.62p 188.66p 191.57p 206
22/08/2013 190.00p 195.62p 188.66p 191.57p 168
21/08/2013 190.00p 195.62p 188.66p 191.57p 312
20/08/2013 190.00p 195.62p 188.66p 191.57p 150
19/08/2013 190.00p 195.62p 188.66p 191.57p 251
16/08/2013 190.00p 195.62p 188.66p 191.57p 227
15/08/2013 190.00p 195.62p 188.66p 191.57p 173
14/08/2013 190.00p 195.62p 188.66p 191.57p 127
13/08/2013 190.00p 195.62p 188.66p 191.57p 250
12/08/2013 190.00p 195.62p 188.66p 191.57p 133
09/08/2013 190.00p 195.62p 188.66p 191.57p 135
08/08/2013 190.00p 195.62p 188.66p 191.57p 229
07/08/2013 190.00p 195.62p 188.66p 191.57p 543
06/08/2013 190.00p 195.62p 188.66p 191.57p 6
05/08/2013 190.00p 195.62p 188.66p 191.57p 139
02/08/2013 190.00p 195.62p 188.66p 191.57p 128
01/08/2013 190.00p 195.62p 188.66p 191.57p 104
31/07/2013 190.00p 195.62p 188.66p 191.57p 20
30/07/2013 190.00p 195.62p 188.66p 191.57p 12
29/07/2013 190.00p 195.62p 188.66p 191.57p 0
26/07/2013 190.00p 195.62p 188.66p 191.57p 24
25/07/2013 190.00p 195.62p 188.66p 191.57p 253
24/07/2013 190.00p 195.62p 188.66p 191.57p 226
23/07/2013 190.00p 195.62p 188.66p 191.57p 221
22/07/2013 190.00p 195.62p 188.66p 191.57p 376
19/07/2013 190.00p 195.62p 188.66p 191.57p 29
18/07/2013 190.00p 195.62p 188.66p 191.57p 74
17/07/2013 190.00p 195.62p 188.66p 195.62p 66
16/07/2013 190.00p 195.62p 188.66p 195.62p 141
15/07/2013 190.00p 195.62p 188.66p 195.62p 542
12/07/2013 190.00p 195.62p 188.66p 195.62p 9
11/07/2013 190.00p 195.62p 188.66p 195.62p 28
10/07/2013 190.00p 195.62p 188.66p 195.62p 322
09/07/2013 190.00p 195.62p 188.66p 195.62p 18
08/07/2013 190.00p 195.62p 188.66p 195.62p 97
05/07/2013 190.00p 195.62p 188.66p 195.62p 210
04/07/2013 190.00p 195.62p 188.66p 195.62p 0
03/07/2013 190.00p 195.62p 188.66p 195.62p 268
02/07/2013 190.00p 195.62p 188.66p 195.62p 14
01/07/2013 190.00p 195.62p 188.66p 195.62p 128
28/06/2013 190.00p 191.57p 188.66p 191.57p 441
27/06/2013 195.62p 195.62p 195.62p 195.62p 6
26/06/2013 195.47p 195.47p 195.06p 195.15p 450
25/06/2013 193.84p 195.07p 193.84p 195.07p 141
24/06/2013 193.22p 193.52p 192.53p 192.53p 242
21/06/2013 197.08p 197.13p 195.35p 195.35p 361
20/06/2013 199.65p 199.70p 199.48p 199.48p 60
19/06/2013 204.84p 204.88p 204.42p 204.88p 146
18/06/2013 203.00p 205.41p 203.00p 205.27p 320
17/06/2013 204.14p 204.91p 203.80p 204.91p 202
14/06/2013 204.33p 204.33p 203.30p 203.30p 264
13/06/2013 201.36p 201.36p 201.36p 201.36p 80
12/06/2013 204.90p 204.90p 203.10p 203.10p 171
11/06/2013 203.08p 204.47p 203.00p 204.47p 118
10/06/2013 206.52p 206.98p 205.51p 205.61p 195
07/06/2013 205.06p 205.06p 204.97p 204.97p 47
06/06/2013 203.20p 203.20p 202.80p 202.80p 19
05/06/2013 205.59p 205.59p 205.07p 205.07p 448
04/06/2013 208.96p 208.96p 208.24p 208.25p 578
03/06/2013 209.72p 209.72p 209.30p 209.30p 279
31/05/2013 210.21p 211.00p 210.21p 211.00p 41
30/05/2013 209.64p 209.64p 209.58p 209.58p 144
29/05/2013 207.86p 207.86p 206.17p 206.92p 269
28/05/2013 207.66p 208.38p 207.66p 207.96p 701

*Close Price adjusted for both dividends and splits