• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On IBM.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    International Business Machines Corporation (IBM.L)

    -LSE
    186.90 0.00(0.00%) Jul 8
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 18, 201419,206.0019,215.0019,046.0019,203.0030019,203.00
    Jul 17, 201419,259.0019,568.0019,259.0019,568.0040019,568.00
    Jul 16, 201419,115.0019,186.0019,080.0019,115.001,00019,115.00
    Jul 15, 201418,962.0018,995.0018,916.0018,916.0050018,916.00
    Jul 14, 201418,860.0018,988.0018,860.0018,988.0030018,988.00
    Jul 11, 201418,725.0018,753.0018,709.0018,753.0010018,753.00
    Jul 10, 201418,657.0018,675.0018,657.0018,675.0010018,675.00
    Jul 9, 201418,775.0018,840.0018,775.0018,820.0020018,820.00
    Jul 8, 201418,777.0018,777.0018,690.0018,690.0010018,690.00
    Jul 7, 201418,794.0018,798.0018,750.0018,750.0020018,750.00
    Jul 4, 201418,830.0018,830.0018,830.0018,830.00018,830.00
    Jul 3, 201418,855.0018,855.0018,757.0018,830.0030018,830.00
    Jul 2, 201418,679.0018,870.0018,679.0018,870.0010018,870.00
    Jul 1, 201418,553.0018,593.0018,553.0018,593.00018,593.00
    Jun 30, 201418,053.0018,177.0018,051.0018,122.0060018,122.00
    Jun 27, 201418,123.0018,123.0018,123.0018,123.00018,123.00
    Jun 26, 201418,056.0018,070.0018,050.0018,070.00187,00018,070.00
    Jun 25, 201418,051.0018,051.0018,051.0018,051.00018,051.00
    Jun 24, 201418,165.0018,263.0018,165.0018,263.00018,263.00
    Jun 23, 201418,125.0018,125.0018,116.0018,116.00018,116.00
    Jun 20, 201418,181.0018,192.0018,181.0018,192.001,30018,192.00
    Jun 19, 201418,391.0018,439.0018,391.0018,393.0040018,393.00
    Jun 18, 201418,200.0018,218.0018,200.0018,209.0030018,209.00
    Jun 17, 201418,234.0018,234.0018,179.0018,204.0040018,204.00
    Jun 16, 201418,182.0018,223.0018,168.0018,223.001,10018,223.00
    Jun 13, 201418,210.0018,260.0018,210.0018,260.0010018,260.00
    Jun 12, 201418,250.0018,250.0018,198.0018,198.0030018,198.00
    Jun 11, 201418,380.0018,388.0018,306.0018,334.5070018,334.50
    Jun 10, 201418,461.0018,461.0018,461.0018,461.00018,461.00
    Jun 9, 201418,659.0018,692.0018,655.0018,692.0020018,692.00
    Jun 6, 201418,657.0018,743.0018,657.0018,743.0010018,743.00
    Jun 5, 201418,445.0018,445.0018,428.0018,428.00018,428.00
    Jun 4, 201418,454.0018,490.0018,422.0018,422.0020018,422.00
    Jun 3, 201418,552.0018,569.0018,434.0018,434.0010018,434.00
    Jun 2, 201418,490.0018,562.0018,480.0018,480.0090018,480.00
    May 30, 201418,313.0018,313.0018,266.0018,266.00018,266.00
    May 29, 201418,279.0018,279.0018,279.0018,279.00018,279.00
    May 28, 201418,447.0018,476.0018,310.0018,476.001,60018,476.00
    May 27, 201418,464.0018,480.0018,464.0018,480.0030018,480.00
    May 26, 201418,577.0018,577.0018,577.0018,577.00018,577.00
    May 23, 201418,560.0018,577.0018,560.0018,577.00018,577.00
    May 22, 201418,504.0018,608.0018,504.0018,608.00018,608.00
    May 21, 201418,525.0018,664.0018,525.0018,639.0010018,639.00
    May 20, 201418,612.0018,665.0018,596.0018,665.0060018,665.00
    May 19, 201418,680.0018,693.0018,654.0018,683.0030018,683.00
    May 16, 201418,604.0018,604.0018,604.0018,604.00018,604.00
    May 15, 201418,850.0018,850.0018,698.0018,698.0010018,698.00
    May 14, 201419,128.0019,128.0018,989.0018,989.0020018,989.00
    May 13, 201419,264.0019,288.0019,264.0019,288.0030019,288.00
    May 12, 201419,194.0019,247.0019,194.0019,210.0060019,210.00
    May 9, 201418,916.0019,012.0018,880.0018,961.00018,961.00
    May 8, 201418,880.0018,892.0018,880.0018,892.0010018,892.00
    May 7, 201418,862.0018,862.0018,827.0018,857.0010018,857.00
    May 7, 2014110.00 Dividend
    May 6, 201419,061.0019,061.0019,003.0019,003.0010018,893.00
    May 5, 201419,280.0019,280.0019,280.0019,280.00019,168.40
    May 2, 201419,280.0019,280.0019,280.0019,280.00019,168.40
    May 1, 201419,546.0019,546.0019,427.0019,435.0010019,322.50
    Apr 30, 201419,522.0019,575.0019,522.0019,575.00019,461.69
    Apr 29, 201419,493.0019,629.1019,493.0019,629.1030019,515.48
    Apr 28, 201419,216.0019,374.0019,216.0019,340.00019,228.05
    Apr 25, 201418,961.0018,961.0018,950.0018,950.0030018,840.31
    Apr 24, 201419,181.0019,181.0019,108.0019,108.0010018,997.39
    Apr 23, 201419,085.0019,101.0019,066.0019,101.0030018,990.43
    Apr 22, 201419,277.0019,277.0019,146.0019,194.0050019,082.89
    Apr 21, 201418,931.0018,931.0018,931.0018,931.00018,821.42
    Apr 18, 201418,931.0018,931.0018,931.0018,931.00018,821.42
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.