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
  +$0.72 +0.50% $146.06 $146.39 $144.69 $144.79 2,678,820 23:29:42

IBM (IBM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2018146.06+0.70+0.48%144.69146.389992,360,579
16 Aug 2018145.36+1.45+1.01%144.37145.684,851,717
15 Aug 2018143.91+0.56+0.39%1421443,875,571
14 Aug 2018143.35+0.64+0.45%142.93143.822,501,393
13 Aug 2018142.7099-1.78-1.23%142.53144.32,552,183
10 Aug 2018144.49-0.30-0.21%143.88145.072,332,492
09 Aug 2018144.79-2.05-1.40%144.72999145.942,440,359
08 Aug 2018146.84-0.18-0.12%146.24147.432,470,675
07 Aug 2018147.02+0.99+0.68%146.35147.639993,238,459
06 Aug 2018146.03-1.67-1.13%145.57147.199993,879,431
03 Aug 2018147.69999+4.74+3.32%143147.919998,049,039
02 Aug 2018142.96-0.54-0.38%142.33143.363,813,772
01 Aug 2018143.5-1.43-0.99%143.34145.193,357,807
31 Jul 2018144.93-0.56-0.38%144.159145.85,186,060
30 Jul 2018145.4901+0.24+0.17%144.69146.243,190,042
27 Jul 2018145.25-1.47-1.00%144.66147.139993,356,848
26 Jul 2018146.72+0.12+0.08%146.63149.274,113,888
25 Jul 2018146.6+0.23+0.16%145.5146.653,270,751
24 Jul 2018146.37+0.67+0.46%145.91999147.043,491,374
23 Jul 2018145.69999-0.66-0.45%145.01499146.699993,387,068
20 Jul 2018146.36-2.88-1.93%146.26148.865,743,818
19 Jul 2018149.24+4.73+3.27%147.25150.5413,528,178
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 Week144.5146.39142144.15352M5M3M1.561.08%
1 Month148.58149.27142145.52142M8M4M-2.52-1.70%
3 Months143.9150.54137.45144.25852M14M4M2.161.50%
6 Months155.71162.1122137.45148.18992M20M4M-9.65-6.20%
1 Year140.87171.13137.45151.41511M30M4M5.193.68%
3 Years151.5182.79116.901151.04051M30M4M-5.44-3.59%
5 Years185.34199.21116.901161.785455030M4M-39.28-21.19%
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:43 V: D:20180819 07:35:03