Share Name Share Symbol Market Type
IBM International Business Machines NYSE:IBM NYSE Ordinary Share
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  +$3.99 +2.83% $145.12 $145.45 $141.58 $142.93 8,683,899 00:42:17

IBM (IBM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 2018141.13+0.29+0.21%140.13999142.263,669,349
12 Oct 2018140.84+1.83+1.32%139.08141.545,588,378
11 Oct 2018139.01-3.81-2.67%138.78144.197,487,000
10 Oct 2018142.82-4.40-2.99%142.5147.694,624,028
09 Oct 2018147.22-1.18-0.80%146.93148.362,822,698
08 Oct 2018148.4-0.64-0.43%147.18149.072,612,980
05 Oct 2018149.04-2.27-1.50%147.87151.794,004,229
04 Oct 2018151.31-1.91-1.25%150.36152.84,135,231
03 Oct 2018153.22-0.53-0.34%152.8154.362,452,803
02 Oct 2018153.75+0.71+0.46%152.5153.842,574,233
01 Oct 2018153.04+1.85+1.22%151.71153.419992,824,531
28 Sep 2018151.19-0.31-0.20%150.79151.6252,323,569
27 Sep 2018151.5-0.11-0.07%151.16152.38882,640,228
26 Sep 2018151.61+2.70+1.81%151.34153.355,373,733
25 Sep 2018148.91-1.04-0.69%148.36150.413,171,074
24 Sep 2018149.94999-1.43-0.94%149.46151.199993,349,772
21 Sep 2018151.38+0.20+0.13%150.74152.66,985,030
20 Sep 2018151.1799+2.12+1.42%149.44151.385,697,960
19 Sep 2018149.06+0.49+0.33%148.22999149.95993,501,799
18 Sep 2018148.57+0.61+0.41%147.47148.9852,806,845
17 Sep 2018147.96-0.37-0.25%147.77149.072,363,337
Download more IBM International Business Machines Historical Data

IBM International Business Machines (IBM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week148.08148.36138.78141.44053M9M5M-2.96-2.00%
1 Month147.76154.36138.78147.93092M9M4M-2.64-1.79%
3 Months146.7154.36138.78146.75472M9M3M-1.58-1.08%
6 Months158.82162137.45145.72042M20M4M-13.7-8.63%
1 Year146.63171.13137.45151.63791M30M4M-1.51-1.03%
3 Years142.49182.79116.901151.07531M30M4M2.631.85%
5 Years173.35199.21116.901160.602055030M4M-28.23-16.28%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20181016 23:59:07