Dow Down0.32% Nasdaq Down0.62%

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
119.39 Down 34.38(22.36%) Feb 12, 2:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 1, 201615,116.0015,253.0015,116.0015,253.0010015,253.00
Mar 31, 201615,156.5015,280.0015,156.5015,259.0020015,259.00
Mar 30, 201614,973.0015,024.0014,973.0014,999.103,50014,999.10
Mar 29, 201614,785.0014,800.0014,785.0014,800.0080014,800.00
Mar 28, 201614,644.0014,644.0014,644.0014,644.00014,644.00
Mar 24, 201614,532.0014,644.0014,532.0014,644.00014,644.00
Mar 23, 201614,742.0014,742.0014,601.0014,615.005,50014,615.00
Mar 22, 201614,822.0014,901.0014,822.0014,901.0020014,901.00
Mar 21, 201614,719.0014,782.0014,719.0014,782.00014,782.00
Mar 18, 201614,675.0014,800.0014,600.0014,637.00014,637.00
Mar 17, 201614,600.0014,693.0014,585.0014,630.002,00014,630.00
Mar 16, 201614,371.0014,371.0014,340.0014,340.0010014,340.00
Mar 15, 201614,252.0014,261.0014,252.0014,261.0020014,261.00
Mar 14, 201614,140.0014,238.0014,140.0014,238.0020014,238.00
Mar 11, 201614,030.0014,030.0014,030.0014,030.00014,030.00
Mar 10, 201613,899.0013,899.0013,899.0013,899.00013,899.00
Mar 9, 201613,930.3014,196.0014,150.6014,150.60014,150.60
Mar 8, 201613,756.0013,756.0013,756.0013,756.00013,756.00
Mar 7, 201613,933.0013,933.0013,879.0013,879.0010013,879.00
Mar 4, 201613,781.0013,914.0013,781.0013,914.0040013,914.00
Mar 3, 201613,541.0013,541.0013,541.0013,541.00013,541.00
Mar 2, 201613,541.0013,541.0013,541.0013,541.00013,541.00
Mar 1, 201613,417.0013,417.0013,417.0013,417.0010013,417.00
Feb 29, 201613,172.2013,238.0013,172.2013,238.0010013,238.00
Feb 26, 201613,289.0013,354.0013,267.0013,267.0020013,267.00
Feb 25, 201613,281.0013,311.0013,281.0013,311.00013,311.00
Feb 24, 201613,039.0013,090.0013,039.0013,045.50013,045.50
Feb 23, 201613,293.0013,293.0013,293.0013,293.0070013,293.00
Feb 22, 201613,371.0013,371.0013,280.0013,280.00013,280.00
Feb 19, 201613,238.0013,238.0013,233.0013,233.00013,233.00
Feb 18, 201613,148.0013,358.0013,148.0013,273.0010013,273.00
Feb 17, 201612,500.0012,557.0012,500.0012,557.00012,557.00
Feb 16, 201612,158.0012,158.0012,143.0012,143.00012,143.00
Feb 15, 201611,906.0011,906.0011,906.0011,906.00011,906.00
Feb 12, 201611,938.9011,938.9011,883.0011,906.004,80011,906.00
Feb 11, 201611,875.2011,891.0011,833.0011,833.0030011,833.00
Feb 10, 201612,446.0012,446.0012,327.0012,327.00012,327.00
Feb 9, 201612,488.0012,488.0012,450.0012,450.0010012,450.00
Feb 8, 201612,612.0012,612.0012,599.0012,599.00012,599.00
Feb 5, 201612,819.0012,819.0012,819.0012,819.00012,819.00
Feb 4, 201612,819.0012,819.0012,819.0012,819.00012,819.00
Feb 3, 201612,363.4012,385.0012,246.0012,385.0050012,385.00
Feb 2, 201612,367.0012,375.0012,352.0012,375.0030012,375.00
Feb 1, 201612,400.0012,474.0012,400.0012,474.00012,474.00
Jan 29, 201612,451.0012,451.0012,393.0012,393.00012,393.00
Jan 28, 201612,247.0012,247.0012,247.0012,247.00012,247.00
Jan 27, 201612,247.0012,247.0012,247.0012,247.00012,247.00
Jan 26, 201612,331.0012,331.0012,319.0012,319.00012,319.00
Jan 25, 201612,342.0012,342.0012,342.0012,342.0010012,342.00
Jan 22, 201612,421.0012,438.6012,421.0012,438.60012,438.60
Jan 21, 201612,172.0012,172.0012,111.0012,133.00012,133.00
Jan 20, 201611,993.0012,199.0011,993.0012,199.0020012,199.00
Jan 19, 201612,985.0013,092.0012,985.0013,009.0020013,009.00
Jan 18, 201612,995.0012,995.0012,995.0012,995.00012,995.00
Jan 15, 201613,022.0013,075.0012,990.0012,995.0030012,995.00
Jan 14, 201613,181.0013,276.0013,181.0013,276.0010013,276.00
Jan 13, 201613,379.0013,379.0013,299.0013,299.00013,299.00
Jan 12, 201613,224.4013,268.0013,222.3013,268.00013,268.00
Jan 11, 201613,330.0013,332.0013,321.2013,321.20013,321.20
Jan 8, 201613,344.0013,344.0013,300.0013,300.00013,300.00
Jan 7, 201613,461.0013,461.0013,461.0013,461.00013,461.00
Jan 6, 201613,481.0013,481.0013,463.0013,463.0020013,463.00
Jan 5, 201613,650.0013,650.0013,572.0013,572.001,00013,572.00
Jan 4, 201613,572.0013,572.0013,536.0013,536.00013,536.00
Dec 31, 201513,915.0013,915.0013,915.0013,915.00013,915.00
Dec 30, 201513,915.0013,915.0013,915.0013,915.00013,915.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.