International Business Machines Corporation (IBMD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 12:07PM BST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 30 May 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | 25 |
| 29 May 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 100 |
| 28 May 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 24 May 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 23 May 2024 | 160.18 | 160.18 | 159.72 | 159.72 | 159.72 | 60 |
| 22 May 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| 21 May 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| 20 May 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
| 17 May 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | 75 |
| 16 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 15 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 14 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 13 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 10 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 09 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
| 09 May 2024 | 1.67 Dividend | |||||
| 08 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| 07 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| 03 May 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 152.19 | - |
| 02 May 2024 | 153.26 | 153.86 | 152.86 | 153.86 | 152.19 | 125 |
| 01 May 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 153.61 | - |
| 30 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 153.61 | 88 |
| 29 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.11 | 16 |
| 26 Apr 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | - |
| 25 Apr 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | - |
| 24 Apr 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 169.50 | 25 |
| 23 Apr 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 168.83 | 25 |
| 22 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| 19 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| 18 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| 17 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| 16 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.84 | - |
| 15 Apr 2024 | 172.24 | 174.78 | 171.70 | 171.70 | 169.84 | 130 |
| 12 Apr 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 171.06 | - |
| 11 Apr 2024 | 172.40 | 172.94 | 172.40 | 172.94 | 171.06 | 50 |
| 10 Apr 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | - |
| 09 Apr 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | - |
| 08 Apr 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.43 | 1 |
| 05 Apr 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| 04 Apr 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| 03 Apr 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.20 | - |
| 02 Apr 2024 | 176.44 | 176.44 | 174.80 | 175.10 | 173.20 | 5 |
| 28 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.61 | - |
| 27 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.61 | 2 |
| 26 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | - |
| 25 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | - |
| 22 Mar 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 176.46 | 20 |
| 21 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| 20 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| 19 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | - |
| 18 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 173.60 | 100 |
| 15 Mar 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 178.69 | - |
| 14 Mar 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 178.69 | 107 |
| 13 Mar 2024 | 181.40 | 181.50 | 181.40 | 181.50 | 179.53 | 56 |
| 12 Mar 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| 11 Mar 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| 08 Mar 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| 07 Mar 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 177.80 | - |
| 06 Mar 2024 | 177.20 | 179.75 | 176.85 | 179.75 | 177.80 | 64 |
| 05 Mar 2024 | 177.10 | 177.80 | 177.10 | 177.70 | 175.77 | 110 |
| 04 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 172.01 | 50 |
| 01 Mar 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.03 | - |
| 29 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.03 | 14 |
| 28 Feb 2024 | 170.95 | 170.95 | 170.45 | 170.45 | 168.60 | 45 |
| 27 Feb 2024 | 170.45 | 170.45 | 169.00 | 169.00 | 167.17 | 152 |
| 26 Feb 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 167.02 | - |
| 23 Feb 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 167.02 | - |
| 22 Feb 2024 | 167.00 | 168.85 | 167.00 | 168.85 | 167.02 | 88 |
| 21 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| 20 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| 19 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| 16 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.29 | - |
| 15 Feb 2024 | 170.45 | 171.15 | 170.45 | 171.15 | 169.29 | 77 |
| 14 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.14 | - |
| 13 Feb 2024 | 172.25 | 172.25 | 170.80 | 171.00 | 169.14 | 437 |
| 12 Feb 2024 | 172.85 | 172.85 | 171.50 | 171.50 | 169.64 | 125 |
| 09 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 166.97 | - |
| 08 Feb 2024 | 169.85 | 169.85 | 168.80 | 168.80 | 166.97 | 75 |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| 06 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| 05 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| 02 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| 01 Feb 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 168.59 | - |
| 31 Jan 2024 | 173.05 | 173.60 | 172.10 | 172.10 | 168.59 | 275 |
| 30 Jan 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 169.52 | - |
| 29 Jan 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 169.52 | 25 |
| 26 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 172.31 | 50 |
| 25 Jan 2024 | 172.70 | 172.70 | 171.65 | 171.65 | 168.15 | 52 |
| 24 Jan 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 156.20 | - |
| 23 Jan 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 156.20 | 25 |
| 22 Jan 2024 | 157.70 | 160.05 | 157.70 | 160.05 | 156.79 | 48 |
| 19 Jan 2024 | 154.75 | 156.15 | 154.75 | 156.15 | 152.97 | 147 |
| 18 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 150.12 | - |
| 17 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 150.12 | 125 |
| 16 Jan 2024 | 151.25 | 152.10 | 151.25 | 152.10 | 149.00 | 225 |
| 15 Jan 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.06 | - |
| 12 Jan 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.06 | 3 |
| 11 Jan 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 143.81 | 62 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.