COVID job losses shows structural racism in UK workforce

The unemployment rate of Black people in the country is triple that of white people

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

118.93-3.54 (-2.89%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	122.25	122.25	118.88	118.93	118.93	9,044,900
25 Feb 2021	123.37	124.35	122.34	122.47	122.47	5,687,100
24 Feb 2021	120.80	123.49	120.52	123.21	123.21	5,818,100
23 Feb 2021	120.92	121.35	119.80	120.71	120.71	4,531,300
22 Feb 2021	118.50	121.13	118.44	120.86	120.86	5,877,300
19 Feb 2021	120.75	120.76	118.38	118.99	118.99	6,575,500
18 Feb 2021	120.50	120.94	119.70	120.73	120.73	5,398,100
17 Feb 2021	119.27	120.56	119.02	119.97	119.97	3,959,100
16 Feb 2021	120.15	120.60	119.36	120.07	120.07	6,638,000
12 Feb 2021	121.00	121.36	120.09	120.80	120.80	3,868,900
11 Feb 2021	122.00	122.21	120.63	120.91	120.91	5,380,600
10 Feb 2021	123.03	123.41	121.21	122.24	122.24	4,866,800
09 Feb 2021	121.90	122.60	121.05	122.10	122.10	4,717,000
09 Feb 2021	1.63 Dividend
08 Feb 2021	122.62	123.98	122.40	123.61	121.98	5,888,000
05 Feb 2021	121.00	121.81	120.52	121.79	120.18	4,563,600
04 Feb 2021	119.91	121.10	118.87	121.02	119.42	4,562,100
03 Feb 2021	119.04	119.80	118.12	119.12	117.55	6,715,400
02 Feb 2021	119.36	121.00	119.28	119.44	117.86	6,341,900
01 Feb 2021	119.90	120.95	118.73	120.54	118.95	6,250,500
29 Jan 2021	120.22	121.30	118.90	119.11	117.54	11,772,300
28 Jan 2021	122.80	123.20	120.07	120.08	118.50	8,084,100
27 Jan 2021	122.08	124.79	121.62	122.47	120.86	12,146,500
26 Jan 2021	119.18	122.59	118.42	122.49	120.87	10,694,700
25 Jan 2021	118.76	119.54	117.45	118.58	117.02	13,686,400
22 Jan 2021	120.70	120.70	117.36	118.61	117.05	38,063,500
21 Jan 2021	130.12	132.24	130.05	131.65	129.91	12,819,200
20 Jan 2021	129.70	131.06	128.56	130.08	128.36	5,598,700
19 Jan 2021	129.28	129.59	128.09	129.02	127.32	5,398,000
15 Jan 2021	128.28	129.24	127.67	128.39	126.70	4,905,500
14 Jan 2021	128.02	130.16	127.55	128.97	127.27	7,503,200
13 Jan 2021	129.15	129.75	126.46	126.92	125.25	7,677,700
12 Jan 2021	129.09	129.85	127.94	129.21	127.51	3,749,200
11 Jan 2021	127.95	129.68	127.66	128.58	126.88	5,602,500
08 Jan 2021	128.57	129.32	126.98	128.53	126.84	4,676,200
07 Jan 2021	130.04	130.46	128.26	128.99	127.29	4,507,400
06 Jan 2021	126.90	131.88	126.72	129.29	127.59	7,956,700
05 Jan 2021	125.01	126.68	124.61	126.14	124.48	6,114,600
04 Jan 2021	125.85	125.92	123.04	123.94	122.31	5,179,200
31 Dec 2020	124.22	126.03	123.99	125.88	124.22	3,574,400
30 Dec 2020	123.80	124.85	123.63	124.34	122.70	3,380,300
29 Dec 2020	125.35	125.48	123.24	123.80	122.17	3,487,000
28 Dec 2020	125.10	126.60	124.46	124.82	123.17	3,615,200
24 Dec 2020	125.00	125.10	124.21	124.69	123.05	1,761,100
23 Dec 2020	123.88	125.21	123.74	123.90	122.27	2,693,900
22 Dec 2020	123.31	124.22	122.41	123.61	121.98	4,336,100
21 Dec 2020	123.97	124.18	121.72	123.39	121.76	6,115,700
18 Dec 2020	125.59	126.40	124.97	125.85	124.19	7,552,800
17 Dec 2020	126.08	126.09	124.91	125.55	123.89	3,788,000
16 Dec 2020	125.93	126.57	125.29	125.55	123.89	4,530,100
15 Dec 2020	124.39	125.93	123.44	125.93	124.27	4,359,600
14 Dec 2020	125.32	126.24	123.47	123.53	121.90	5,050,000
11 Dec 2020	124.08	125.51	123.61	124.27	122.63	4,481,400
10 Dec 2020	126.35	126.93	124.94	124.96	123.31	4,803,200
09 Dec 2020	125.80	127.69	125.70	126.79	125.12	6,513,500
08 Dec 2020	125.32	126.33	124.64	125.71	124.05	5,395,000
07 Dec 2020	126.49	126.97	124.57	124.70	123.06	8,318,500
04 Dec 2020	123.97	127.38	123.64	127.20	125.52	5,522,800
03 Dec 2020	124.16	124.86	123.29	123.61	121.98	4,548,200
02 Dec 2020	122.85	124.64	122.41	124.62	122.98	3,690,700
01 Dec 2020	123.90	125.83	123.08	123.16	121.54	5,312,100
30 Nov 2020	124.10	125.00	123.09	123.52	121.89	5,988,000
27 Nov 2020	124.20	125.31	123.91	124.35	122.71	2,091,200
25 Nov 2020	122.93	124.33	122.11	124.20	122.56	4,135,900
24 Nov 2020	120.86	124.73	120.81	124.42	122.78	7,752,500
23 Nov 2020	117.43	120.52	117.27	120.09	118.51	5,650,400
20 Nov 2020	117.60	118.04	116.69	116.94	115.40	5,024,300
19 Nov 2020	116.54	117.45	115.89	117.18	115.63	3,439,600
18 Nov 2020	117.72	118.88	116.75	116.77	115.23	4,606,800
17 Nov 2020	117.60	118.54	117.07	117.70	116.15	4,134,500
16 Nov 2020	118.30	118.55	117.12	118.36	116.80	5,293,400
13 Nov 2020	115.19	117.37	115.01	116.85	115.31	4,682,600
12 Nov 2020	115.63	116.37	113.48	114.50	112.99	6,498,200
11 Nov 2020	118.12	118.35	116.22	117.20	115.65	4,289,600
10 Nov 2020	116.69	118.17	116.25	117.91	116.36	5,622,800
09 Nov 2020	117.88	119.74	115.27	115.53	114.01	8,992,200
09 Nov 2020	1.63 Dividend
06 Nov 2020	115.08	115.10	113.39	114.04	110.93	5,249,200
05 Nov 2020	113.30	115.29	113.01	114.77	111.64	4,902,200
04 Nov 2020	112.33	113.91	111.16	111.90	108.85	5,800,100
03 Nov 2020	114.00	115.65	113.63	114.16	111.04	4,204,300
02 Nov 2020	112.65	113.83	112.25	112.91	109.83	5,311,500
30 Oct 2020	107.90	111.80	107.75	111.66	108.61	7,921,500
29 Oct 2020	107.25	109.64	106.55	108.91	105.94	6,760,200
28 Oct 2020	108.66	109.73	105.92	106.65	103.74	9,427,300
27 Oct 2020	112.15	112.22	110.03	110.56	107.54	5,936,100
26 Oct 2020	114.45	114.90	111.84	112.22	109.16	7,203,400
23 Oct 2020	116.50	116.62	115.53	116.00	112.83	3,893,400
22 Oct 2020	115.00	116.06	112.98	115.76	112.60	7,855,800
21 Oct 2020	116.66	117.69	114.79	115.06	111.92	9,755,300
20 Oct 2020	119.80	120.15	116.84	117.37	114.17	21,501,100
19 Oct 2020	126.80	127.35	125.08	125.52	122.09	7,478,700
16 Oct 2020	125.17	126.43	124.66	125.93	122.49	4,710,400
15 Oct 2020	124.08	125.22	123.85	124.89	121.48	3,385,300
14 Oct 2020	125.13	126.94	125.13	125.94	122.50	3,730,100
13 Oct 2020	126.57	127.15	124.46	125.10	121.69	5,406,100
12 Oct 2020	128.07	128.25	126.44	127.21	123.74	4,635,100
09 Oct 2020	132.00	132.00	127.60	127.79	124.30	8,353,700
08 Oct 2020	130.86	135.50	129.77	131.49	127.90	25,288,900
07 Oct 2020	122.67	124.39	122.32	124.07	120.68	2,815,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,483.43-168.53(-2.53%)

FTSE 25020,910.37-287.75(-1.36%)

AIM1,183.25-8.61(-0.72%)

COVID job losses shows structural racism in UK workforce

International Business Machines Corporation (IBM)

FTSE 100
6,483.43
-168.53(-2.53%)

FTSE 250
20,910.37
-287.75(-1.36%)

AIM
1,183.25
-8.61(-0.72%)