$118.95+0.00 (+0.00%)28 Mar 2024, 19:12
International Business Machines Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | $190.63 | $191.87 | $190.40 | $118.95 | 4,842 |
Mar 27, 2024 | $189.59 | $190.00 | $188.63 | $118.95 | 6,869 |
Mar 26, 2024 | $188.79 | $189.94 | $188.70 | $118.95 | 18,917 |
Mar 25, 2024 | $190.30 | $190.80 | $189.00 | $118.95 | 6,407 |
Mar 22, 2024 | $192.06 | $192.97 | $190.99 | $118.95 | 7,146 |
Mar 21, 2024 | $193.28 | $193.55 | $190.00 | $118.95 | 7,542 |
Mar 20, 2024 | $193.00 | $193.43 | $191.39 | $118.95 | 5,127 |
Mar 19, 2024 | $191.60 | $193.53 | $190.26 | $118.95 | 125,181 |
Mar 18, 2024 | $191.93 | $193.05 | $190.35 | $118.95 | 6,070 |
Mar 15, 2024 | $192.21 | $193.00 | $190.91 | $118.95 | 4,622 |
Mar 14, 2024 | $197.00 | $197.58 | $193.09 | $118.95 | 6,889 |
Mar 13, 2024 | $197.70 | $197.77 | $195.96 | $118.95 | 5,617 |
Mar 12, 2024 | $192.56 | $199.09 | $192.14 | $118.95 | 11,538 |
Mar 11, 2024 | $194.78 | $195.45 | $190.88 | $118.95 | 10,481 |
Mar 8, 2024 | $196.00 | $197.76 | $194.59 | $118.95 | 3,065 |
Mar 7, 2024 | $198.00 | $198.71 | $196.16 | $118.95 | 3,511 |
Mar 6, 2024 | $193.74 | $198.11 | $193.08 | $118.95 | 7,086 |
Mar 5, 2024 | $192.10 | $193.93 | $190.66 | $118.95 | 7,436 |
Mar 4, 2024 | $189.00 | $193.49 | $187.41 | $118.95 | 11,841 |
Mar 1, 2024 | $185.63 | $187.45 | $185.30 | $118.95 | 6,351 |
Feb 29, 2024 | $186.72 | $186.85 | $184.73 | $118.95 | 6,497 |
Feb 28, 2024 | $185.01 | $185.39 | $183.55 | $118.95 | 4,189 |
Feb 27, 2024 | $184.33 | $184.48 | $182.69 | $118.95 | 432,805 |
Feb 26, 2024 | $185.64 | $185.83 | $184.38 | $118.95 | 2,289 |
Feb 23, 2024 | $184.90 | $186.36 | $184.87 | $118.95 | 3,374 |
Feb 22, 2024 | $179.70 | $184.11 | $179.70 | $118.95 | 313,479 |
Feb 21, 2024 | $183.03 | $183.06 | $179.84 | $118.95 | 6,347 |
Feb 20, 2024 | $187.64 | $188.75 | $183.94 | $118.95 | 15,350 |
Feb 16, 2024 | $186.87 | $188.94 | $185.83 | $118.95 | 7,960 |
Feb 15, 2024 | $183.90 | $185.91 | $183.61 | $118.95 | 5,850 |
Feb 14, 2024 | $183.70 | $185.00 | $182.32 | $118.95 | 289,831 |
Feb 13, 2024 | $186.16 | $186.16 | $182.38 | $118.95 | 316,291 |
Feb 12, 2024 | $185.94 | $186.07 | $184.02 | $118.95 | 6,003 |
Feb 9, 2024 | $184.53 | $187.11 | $183.91 | $118.95 | 4,733 |
Feb 8, 2024 | $182.68 | $183.83 | $181.50 | $118.95 | 7,025 |
Feb 7, 2024 | $183.28 | $183.99 | $182.60 | $118.95 | 3,474 |
Feb 6, 2024 | $183.43 | $184.65 | $183.07 | $118.95 | 2,397 |
Feb 5, 2024 | $185.38 | $185.51 | $183.41 | $118.95 | 7,212 |
Feb 2, 2024 | $187.10 | $187.33 | $185.50 | $118.95 | 4,760 |
Feb 1, 2024 | $183.74 | $186.77 | $182.73 | $118.95 | 5,692 |
Jan 31, 2024 | $187.34 | $187.55 | $184.54 | $118.95 | 5,173 |
Jan 30, 2024 | $187.83 | $188.64 | $186.84 | $118.95 | 22,273 |
Jan 29, 2024 | $187.42 | $189.48 | $186.11 | $118.95 | 17,785 |
Jan 26, 2024 | $196.00 | $196.00 | $186.17 | $118.95 | 196,857 |
Jan 25, 2024 | $185.28 | $196.90 | $184.72 | $118.95 | 106,674 |
Jan 24, 2024 | $175.00 | $175.00 | $172.91 | $118.95 | 9,168 |
Jan 23, 2024 | $172.76 | $173.99 | $172.45 | $118.95 | 4,380 |
Jan 22, 2024 | $171.48 | $174.44 | $171.48 | $118.95 | 165,211 |
Jan 19, 2024 | $166.84 | $171.01 | $166.84 | $118.95 | 167,906 |
Jan 18, 2024 | $166.56 | $166.65 | $165.00 | $118.95 | 5,881 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.