U.S. Markets closed

International Business Machines Corporation (IBM.L)


LSE - LSE Delayed Price. Currency in USD
Add to watchlist
153.790.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201714,730.0014,756.0014,721.2014,721.2014,721.2012
Jul 20, 201714,874.0014,874.0014,772.0014,772.0014,772.00837
Jul 19, 201714,811.4014,853.6014,716.0014,716.0014,716.00557
Jul 18, 201715,219.0015,307.2015,219.0015,307.2015,307.20206
Jul 17, 201715,346.0015,359.6015,291.6015,291.6015,291.60278
Jul 14, 201715,348.0015,435.0015,348.0015,435.0015,435.0030
Jul 13, 201715,351.0015,394.0015,351.0015,391.0015,391.0074
Jul 12, 201715,381.0015,386.0015,381.0015,386.0015,386.0067
Jul 11, 201715,312.0015,355.0015,264.6015,277.0015,277.00192
Jul 10, 201715,286.6015,349.0015,286.6015,349.0015,349.00269
Jul 07, 201715,297.0015,313.0015,274.6015,313.0015,313.0029
Jul 06, 201715,345.0015,345.0015,232.0015,323.0015,323.00109
Jul 05, 201715,495.0015,495.0015,465.0015,465.0015,465.00277
Jul 04, 201715,551.0015,551.0015,551.0015,551.0015,551.00-
Jul 03, 201715,389.4015,560.6015,389.4015,551.0015,551.00213
Jun 30, 201715,329.0015,329.0015,329.0015,329.0015,329.00272
Jun 29, 201715,475.0015,475.0015,475.0015,475.0015,475.00266
Jun 28, 201715,549.0015,549.0015,548.0015,548.0015,548.0016
Jun 27, 201715,465.0015,503.0015,465.0015,497.6015,497.60137
Jun 26, 201715,493.0015,560.0015,493.0015,560.0015,560.0036
Jun 23, 201715,394.0015,394.0015,394.0015,394.0015,394.0013
Jun 22, 201715,456.0015,456.0015,384.0015,430.8015,430.80286
Jun 21, 201715,549.1015,549.1015,441.0015,500.0015,500.002,919
Jun 20, 201715,444.0015,523.8015,444.0015,523.8015,523.80231
Jun 19, 201715,533.0015,542.0015,533.0015,542.0015,542.004
Jun 16, 201715,331.0015,379.0015,331.0015,379.0015,379.00110
Jun 15, 201715,383.0015,437.0015,383.0015,437.0015,437.005
Jun 14, 201715,443.4015,443.4015,403.6015,403.6015,403.6043
Jun 13, 201715,487.0015,487.0015,448.0015,448.0015,448.00177
Jun 12, 201715,534.0015,620.0015,534.0015,620.0015,620.00177
Jun 09, 201715,279.0015,279.0015,200.0015,200.0015,200.00721
Jun 08, 201715,207.0015,207.0015,207.0015,207.0015,207.0088
Jun 07, 201715,361.4015,405.0015,319.6015,319.6015,319.6032
Jun 06, 201715,251.0015,253.0015,234.0015,253.0015,253.00139
Jun 05, 201715,214.0015,241.0015,214.0015,241.0015,241.00102
Jun 02, 201715,317.2015,317.2015,189.6015,206.0015,206.00169
Jun 01, 201715,285.0015,285.0015,180.0015,182.0015,182.00110
May 31, 201715,182.6015,239.0015,182.6015,239.0015,239.0014
May 30, 201715,207.6015,238.0015,207.6015,238.0015,238.00144
May 26, 201715,244.0015,244.0015,207.6015,234.0015,234.00457
May 25, 201715,365.4015,365.4015,327.0015,331.0015,331.0081
May 24, 201715,164.0015,218.6015,164.0015,208.0015,208.0023
May 23, 201715,222.6015,222.6015,222.6015,222.6015,222.60-
May 22, 201715,240.0015,241.0015,222.6015,222.6015,222.6080
May 19, 201715,215.0015,215.0015,097.9015,115.3015,115.30663
May 18, 201715,089.0015,103.0015,046.0015,046.0015,046.00517
May 17, 201715,400.0015,371.0015,214.0015,214.0015,214.00402
May 16, 201715,211.0015,328.0015,211.0015,328.0015,328.00177
May 15, 201715,052.0015,171.0015,052.0015,153.0015,153.0087
May 12, 201715,120.0015,120.0015,046.0015,049.7015,049.70571
May 11, 201715,100.0015,272.0015,010.0015,010.0015,010.00347
May 10, 201715,166.0015,209.0015,161.2015,209.0015,209.00309
May 09, 201715,303.0015,303.0015,185.0015,200.4015,200.40605
May 09, 2017150 Dividend
May 08, 201715,288.0015,328.6015,239.0015,306.4015,156.40652
May 05, 201715,493.0015,518.0015,469.4015,510.4015,358.401,117
May 04, 201715,869.0015,893.0015,866.3015,866.3015,710.81441
May 03, 201715,898.0015,900.0015,898.0015,900.0015,744.18110
May 02, 201715,965.9015,965.9015,914.0015,914.0015,758.0485
Apr 28, 201716,028.0016,028.0016,028.0016,028.0015,870.9369
Apr 27, 201716,008.0016,015.0015,990.9015,990.9015,834.19313
Apr 26, 201716,104.0016,104.0016,050.0016,050.0015,892.71441
Apr 25, 201716,175.0016,175.0016,175.0016,175.0016,016.49116
Apr 24, 201716,147.0016,147.0016,103.0016,103.0015,945.19199
Apr 21, 201716,191.0016,191.0016,157.0016,157.0015,998.6631
Apr 20, 201716,132.0016,137.1016,107.0016,137.1015,978.96638
Apr 19, 201716,185.0016,200.0015,990.0016,012.0015,855.08337
Apr 18, 201717,079.0017,186.0017,079.0017,119.0016,951.2414
Apr 13, 201717,022.0017,079.0017,022.0017,079.0016,911.63318
Apr 12, 201717,040.0017,076.0017,040.0017,058.0016,890.83167
Apr 11, 201717,133.0017,133.0016,952.0016,952.0016,785.87122
Apr 10, 201717,169.0017,192.0017,169.0017,192.0017,023.5215
Apr 07, 201717,239.0017,239.0017,205.0017,205.0017,036.3961
Apr 06, 201717,234.0017,235.0017,234.0017,235.0017,066.10221
Apr 05, 201717,582.0017,612.0017,582.0017,611.0017,438.42135
Apr 04, 201717,414.0017,415.0017,414.0017,415.0017,244.3429
Apr 03, 201717,420.0017,450.0017,420.0017,444.0017,273.0562
Mar 31, 201717,425.0017,425.0017,410.0017,410.0017,239.3880
Mar 30, 201717,448.0017,448.0017,448.0017,448.0017,277.018
Mar 29, 201717,449.0017,449.0017,363.0017,387.0017,216.6193
Mar 28, 201717,362.0017,414.0017,307.0017,414.0017,243.35583
Mar 27, 201717,264.0017,331.0017,264.0017,331.0017,161.16147
Mar 24, 201717,473.0017,473.0017,461.0017,461.0017,289.8825
Mar 23, 201717,443.0017,552.0017,443.0017,552.0017,379.9961
Mar 22, 201717,381.9017,434.0017,381.9017,434.0017,263.1565
Mar 21, 201717,574.0017,574.0017,412.0017,412.0017,241.37240
Mar 20, 201717,598.0017,603.0017,575.0017,603.0017,430.49829
Mar 17, 201717,578.0017,669.0017,578.0017,650.0017,477.031,477
Mar 16, 201717,794.0017,794.0017,758.6017,790.6017,616.25209
Mar 15, 201717,567.0017,567.0017,512.0017,520.0017,348.31648
Mar 14, 201717,640.0017,640.0017,544.0017,563.8017,391.68166
Mar 13, 201717,798.0017,798.0017,692.0017,730.0017,556.25220
Mar 10, 201717,845.0017,946.0017,821.0017,946.0017,770.13366
Mar 09, 201717,892.0017,892.0017,724.0017,761.0017,586.9573
Mar 08, 201718,095.0018,095.0018,025.0018,025.0017,848.3657
Mar 07, 201718,087.0018,087.0018,073.0018,073.0017,895.89147
Mar 06, 201718,012.0018,052.0018,012.0018,052.0017,875.0996
Mar 03, 201718,118.0018,118.0018,118.0018,118.0017,940.45-
Mar 02, 201718,118.0018,118.0018,118.0018,118.0017,940.452
Mar 01, 201718,046.0018,158.0018,033.0018,158.0017,980.05117
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...