International Business Machines Corporation (IBMD.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
As of 12:31PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 160.38 | 161.30 | 160.38 | 161.30 | 161.30 | 75 |
| Jun 19, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| Jun 18, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| Jun 17, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | 25 |
| Jun 14, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| Jun 13, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| Jun 12, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 100 |
| Jun 11, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 10, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 07, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 06, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 05, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 04, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Jun 03, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| May 31, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| May 30, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | 25 |
| May 29, 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 100 |
| May 28, 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| May 24, 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| May 23, 2024 | 160.18 | 160.18 | 159.72 | 159.72 | 159.72 | 60 |
| May 22, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| May 21, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| May 20, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| May 17, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | 75 |
| May 16, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 15, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 14, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 13, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 10, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 09, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| May 09, 2024 | 1.67 Dividend | |||||
| May 08, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| May 07, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| May 03, 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| May 02, 2024 | 153.26 | 153.86 | 152.86 | 153.86 | 152.19 | 125 |
| May 01, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 153.61 | - |
| Apr 30, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 153.61 | 88 |
| Apr 29, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.11 | 16 |
| Apr 26, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | - |
| Apr 25, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | - |
| Apr 24, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | 25 |
| Apr 23, 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 168.83 | 25 |
| Apr 22, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| Apr 19, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| Apr 18, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| Apr 17, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| Apr 16, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| Apr 15, 2024 | 172.24 | 174.78 | 171.70 | 171.70 | 169.84 | 130 |
| Apr 12, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 171.06 | - |
| Apr 11, 2024 | 172.40 | 172.94 | 172.40 | 172.94 | 171.06 | 50 |
| Apr 10, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | - |
| Apr 09, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | - |
| Apr 08, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | 1 |
| Apr 05, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| Apr 04, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| Apr 03, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| Apr 02, 2024 | 176.44 | 176.44 | 174.80 | 175.10 | 173.20 | 5 |
| Mar 28, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.61 | - |
| Mar 27, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.61 | 2 |
| Mar 26, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | - |
| Mar 25, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | - |
| Mar 22, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | 20 |
| Mar 21, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| Mar 20, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| Mar 19, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| Mar 18, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | 100 |
| Mar 15, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 178.69 | - |
| Mar 14, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 178.69 | 107 |
| Mar 13, 2024 | 181.40 | 181.50 | 181.40 | 181.50 | 179.53 | 56 |
| Mar 12, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| Mar 11, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| Mar 08, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| Mar 07, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| Mar 06, 2024 | 177.20 | 179.75 | 176.85 | 179.75 | 177.80 | 64 |
| Mar 05, 2024 | 177.10 | 177.80 | 177.10 | 177.70 | 175.77 | 110 |
| Mar 04, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 172.01 | 50 |
| Mar 01, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.03 | - |
| Feb 29, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.03 | 14 |
| Feb 28, 2024 | 170.95 | 170.95 | 170.45 | 170.45 | 168.60 | 45 |
| Feb 27, 2024 | 170.45 | 170.45 | 169.00 | 169.00 | 167.17 | 152 |
| Feb 26, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 167.02 | - |
| Feb 23, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 167.02 | - |
| Feb 22, 2024 | 167.00 | 168.85 | 167.00 | 168.85 | 167.02 | 88 |
| Feb 21, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| Feb 20, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| Feb 19, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| Feb 16, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| Feb 15, 2024 | 170.45 | 171.15 | 170.45 | 171.15 | 169.29 | 77 |
| Feb 14, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.14 | - |
| Feb 13, 2024 | 172.25 | 172.25 | 170.80 | 171.00 | 169.14 | 437 |
| Feb 12, 2024 | 172.85 | 172.85 | 171.50 | 171.50 | 169.64 | 125 |
| Feb 09, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 166.97 | - |
| Feb 08, 2024 | 169.85 | 169.85 | 168.80 | 168.80 | 166.97 | 75 |
| Feb 08, 2024 | 1.66 Dividend | |||||
| Feb 07, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| Feb 06, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| Feb 05, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| Feb 02, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| Feb 01, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| Jan 31, 2024 | 173.05 | 173.60 | 172.10 | 172.10 | 168.59 | 275 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.