Canada markets open in 42 minutes

International Business Machines Corporation (IBM.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
118.950.00 (0.00%)
As of 07:13PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.00118.95118.95-
May 01, 2024165.97165.87164.97118.95118.951,614
Apr 30, 2024166.64166.29165.34118.95118.9519,855
Apr 29, 2024167.36168.15166.49118.95118.9527,873
Apr 26, 2024167.21167.94165.84118.95118.954,666
Apr 25, 2024168.05170.45165.67118.95118.9539,301
Apr 24, 2024183.44184.08181.86118.95118.958,537
Apr 23, 2024182.70184.64179.00118.95118.956,086
Apr 22, 2024182.40183.02180.49118.95118.9538,796
Apr 19, 2024182.29182.74180.70118.95118.954,117
Apr 18, 2024182.35183.41180.11118.95118.953,333
Apr 17, 2024184.13184.51181.79118.95118.952,865
Apr 16, 2024185.13185.61183.09118.95118.95129,506
Apr 15, 2024185.59187.45181.82118.95118.956,458
Apr 12, 2024185.00185.00182.10118.95118.953,517
Apr 11, 2024185.58186.43184.57118.95118.9524,171
Apr 10, 2024187.60187.89185.78118.95118.952,076
Apr 09, 2024190.53191.08186.66118.95118.95113,286
Apr 08, 2024189.63189.86188.91118.95118.95135,967
Apr 05, 2024188.78190.17188.03118.95118.953,383
Apr 04, 2024192.22193.25190.20118.95118.955,336
Apr 03, 2024188.93190.93188.66118.95118.954,014
Apr 02, 2024189.51189.70187.68118.95118.953,851
Mar 28, 2024190.63191.87190.40118.95118.954,842
Mar 27, 2024189.59190.00188.63118.95118.956,869
Mar 26, 2024188.79189.94188.70118.95118.9518,917
Mar 25, 2024190.30190.80189.00118.95118.956,407
Mar 22, 2024192.07192.97190.99118.95118.957,146
Mar 21, 2024193.28193.55190.00118.95118.957,542
Mar 20, 2024193.00193.43191.39118.95118.955,127
Mar 19, 2024191.60193.53190.26118.95118.95125,181
Mar 18, 2024191.93193.05190.35118.95118.956,070
Mar 15, 2024192.21193.00190.91118.95118.954,622
Mar 14, 2024197.00197.58193.09118.95118.956,889
Mar 13, 2024197.70197.77195.96118.95118.955,617
Mar 12, 2024192.55199.09192.14118.95118.9511,538
Mar 11, 2024195.34195.45190.88118.95118.9510,481
Mar 08, 2024195.99197.76194.59118.95118.953,065
Mar 07, 2024198.01198.71196.15118.95118.953,511
Mar 06, 2024193.74198.11193.08118.95118.957,086
Mar 05, 2024192.10193.93190.66118.95118.957,436
Mar 04, 2024189.00193.49187.41118.95118.9511,841
Mar 01, 2024185.63187.45185.30118.95118.956,351
Feb 29, 2024186.72186.85184.73118.95118.956,497
Feb 28, 2024185.01185.39183.55118.95118.954,189
Feb 27, 2024184.33184.48182.69118.95118.95432,805
Feb 26, 2024185.64185.83184.38118.95118.952,289
Feb 23, 2024184.90186.36184.87118.95118.953,374
Feb 22, 2024179.70184.11179.70118.95118.95313,479
Feb 21, 2024183.03183.06179.84118.95118.956,347
Feb 20, 2024187.64188.75183.94118.95118.9515,350
Feb 19, 2024118.95118.95118.95118.95118.95-
Feb 16, 2024186.87188.94185.83118.95118.957,960
Feb 15, 2024183.90185.91183.61118.95118.955,850
Feb 14, 2024183.70185.00182.32118.95118.95289,831
Feb 13, 2024186.16186.16182.38118.95118.95316,291
Feb 12, 2024185.94186.07184.02118.95118.956,003
Feb 09, 2024184.53187.11183.90118.95118.954,733
Feb 08, 2024182.68183.83181.50118.95118.957,025
Feb 08, 20241.66 Dividend
Feb 07, 2024183.29183.99182.60118.95117.293,474
Feb 06, 2024183.43184.65183.07118.95117.292,397
Feb 05, 2024185.38185.51183.41118.95117.297,212
Feb 02, 2024187.10187.33185.50118.95117.294,760
Feb 01, 2024183.74186.77182.73118.95117.295,692
Jan 31, 2024187.34187.55184.54118.95117.295,173
Jan 30, 2024187.83188.64186.84118.95117.2922,273
Jan 29, 2024187.42189.48186.11118.95117.2917,785
Jan 26, 2024196.00196.00186.17118.95117.29196,857
Jan 25, 2024185.27196.90184.72118.95117.29106,674
Jan 24, 2024175.00175.00172.91118.95117.299,168
Jan 23, 2024172.76173.99172.45118.95117.294,380
Jan 22, 2024171.48174.44171.48118.95117.29165,211
Jan 19, 2024166.84171.01166.84118.95117.29167,906
Jan 18, 2024166.57166.65165.00118.95117.295,881
Jan 17, 2024166.80167.83165.53118.95117.297,138
Jan 16, 2024165.79167.30165.29118.95117.296,598
Jan 15, 2024118.95118.95118.95118.95117.29-
Jan 12, 2024162.50165.00162.35118.95117.294,906
Jan 11, 2024161.17161.61160.31118.95117.291,935
Jan 10, 2024160.08161.01159.76118.95117.2919,461
Jan 09, 2024160.19160.43159.93118.95117.292,502
Jan 08, 2024158.84160.15157.92118.95117.292,488
Jan 05, 2024160.86160.86158.90118.95117.2911,051
Jan 04, 2024160.40161.67160.22118.95117.292,695
Jan 03, 2024161.10161.69160.58118.95117.294,319
Jan 02, 2024163.07163.36161.08118.95117.294,082
Dec 29, 2023163.79164.13162.87118.95117.291,543
Dec 28, 2023163.74163.96162.82118.95117.291,468
Dec 27, 2023163.27163.51162.82118.95117.291,066
Dec 22, 2023161.11162.34160.48118.95117.291,956
Dec 21, 2023160.41161.08159.58118.95117.296,381
Dec 20, 2023161.30161.79160.48118.95117.292,681
Dec 19, 2023161.79162.25161.43118.95117.292,610
Dec 18, 2023162.24163.33161.58118.95117.292,960
Dec 15, 2023162.60164.07162.05118.95117.292,562
Dec 14, 2023163.58163.62160.15118.95117.29236,668
Dec 13, 2023164.21164.99162.73118.95117.292,280
Dec 12, 2023163.38166.27163.00118.95117.295,649
Dec 11, 2023162.76163.15162.02118.95117.296,213
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...