International Business Machines Corporation - IBM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2024	206.25	118.95	118.95	208.06	205.61	2,477
November 04, 2024	208.25	118.95	118.95	208.25	118.95	68,864
November 01, 2024	207.5	118.95	118.95	209.85	118.95	6,647
October 31, 2024	204.25	118.95	118.95	208.13	118.95	9,239
October 30, 2024	209.68	118.95	118.95	210.93	118.95	14,491
October 29, 2024	211.7	118.95	118.95	213.26	118.95	12,459
October 28, 2024	215.3	118.95	118.95	216.22	118.95	24,081
October 25, 2024	217.67	118.95	118.95	218.59	118.95	19,781
October 24, 2024	222.76	218.37	218.37	222.76	216.17	40,960
October 23, 2024	230.61	118.95	118.95	233.19	118.95	10,290
October 22, 2024	231.5	118.95	118.95	232.92	118.95	4,665
October 21, 2024	231.7	118.95	118.95	232.39	118.95	4,573
October 18, 2024	231.66	118.95	118.95	232.55	118.95	4,725
October 17, 2024	232.45	118.95	118.95	233.1	118.95	4,257
October 16, 2024	231.66	118.95	118.95	233.07	118.95	86,395
October 15, 2024	236.4	118.95	118.95	237.26	118.95	11,027
October 14, 2024	233.8	118.95	118.95	236.12	118.95	3,416
October 11, 2024	233.24	118.95	118.95	233.24	118.95	13,779
October 10, 2024	234.36	118.95	118.95	235.83	118.95	5,209
October 09, 2024	229.28	118.95	118.95	234.78	118.95	10,315
October 08, 2024	228.09	118.95	118.95	228.87	118.95	5,973
October 07, 2024	225.37	118.95	118.95	227.64	118.95	4,435
October 04, 2024	223.98	118.95	118.95	225.31	118.95	6,464
October 03, 2024	219.65	118.95	118.95	222.4	118.95	5,418
October 02, 2024	218.3	118.95	118.95	219.71	118.95	3,473
October 01, 2024	220.51	118.95	118.95	221.08	118.95	10,000
September 30, 2024	220.5	118.95	118.95	221.27	118.95	3,859
September 27, 2024	223.2	118.95	118.95	224.23	118.95	143,523
September 26, 2024	222.31	118.95	118.95	223.86	118.95	3,885
September 25, 2024	221.3	118.95	118.95	221.88	118.95	2,484
September 24, 2024	220	118.95	118.95	221.15	118.95	4,778
September 23, 2024	218.23	118.95	118.95	220.16	118.95	11,358
September 20, 2024	214.33	118.95	118.95	217.22	118.95	55,954
September 19, 2024	216.26	118.95	118.95	218.4	118.95	8,656
September 18, 2024	214.45	118.95	118.95	216.26	118.95	3,267
September 17, 2024	217.4	118.95	118.95	218.66	118.95	5,137
September 16, 2024	216.02	118.95	118.95	217.87	118.95	11,847
September 13, 2024	212.54	118.95	118.95	216.04	118.95	4,921
September 12, 2024	210	118.95	118.95	212.42	118.95	7,670
September 11, 2024	204	118.95	118.95	207.94	118.95	8,888
September 10, 2024	204	118.95	118.95	205.79	118.95	19,059
September 09, 2024	201.94	118.95	118.95	205.01	118.95	8,561
September 06, 2024	202.55	118.95	118.95	204.06	118.95	4,679
September 05, 2024	204.25	118.95	118.95	205.97	118.95	7,251
September 04, 2024	200.76	118.95	118.95	204.02	118.95	7,885
September 03, 2024	202.18	118.95	118.95	204.67	118.95	6,259
September 02, 2024	118.95	118.95	118.95	118.95	118.95	0
August 30, 2024	198.9	118.95	118.95	200.29	118.95	84,822
August 29, 2024	199.07	118.95	118.95	201.1	118.95	5,980
August 28, 2024	198.91	118.95	118.95	199.96	118.95	3,616
August 27, 2024	197.46	118.95	118.95	199	118.95	3,924
August 26, 2024	196.11	197.8	197.8	198.05	196	4,215
August 23, 2024	195.96	118.95	118.95	197.39	118.95	270,563
August 22, 2024	197.3	118.95	118.95	197.97	118.95	2,068
August 21, 2024	196.25	118.95	118.95	196.48	118.95	5,425
August 20, 2024	194.5	118.95	118.95	195.59	118.95	17,074
August 19, 2024	193.84	118.95	118.95	195.38	118.95	3,483
August 16, 2024	193.95	118.95	118.95	194.31	118.95	170,868
August 15, 2024	193.51	118.95	118.95	194.24	118.95	1,827
August 14, 2024	191.2	118.95	118.95	193.04	118.95	5,406

International Business Machines Corporation (IBM.L) LSE