IBM: International Business Machines Corporation Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 103.0469

CLOSE 102.8396

Low

LOW 77.25

High

HIGH 132.95

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	88.35	89.07	86.68	87.4
01/05/1999	87.4	90.68	87.31	90.56
01/06/1999	90.89	92.05	90.02	90.14
01/07/1999	89.76	91.87	89.31	90.83
01/08/1999	91.22	91.7	88.65	89.58
01/11/1999	90.26	90.47	89.31	90.38
01/12/1999	90.74	90.74	87.88	88.38
01/13/1999	87.4	89.52	85.73	88.59
01/14/1999	87.7	88.32	85.43	86.26
01/15/1999	87.04	88.59	86.56	88.32
01/19/1999	89.67	91.93	88.59	91.82
01/20/1999	93.13	95.16	91.99	92.89
01/21/1999	94.38	94.68	91.73	94.08
01/22/1999	87.88	88.59	84.83	85.85
01/25/1999	87.04	87.22	82.86	86.92
01/26/1999	87.76	89.07	86.86	88.65
01/27/1999	89.22	89.22	84.92	85.16
01/28/1999	85.73	86.59	84.8	85.34
01/29/1999	85.34	87.85	85.25	87.52
02/01/1999	88.11	88.11	85.73	85.85
02/02/1999	85.76	86.29	83.58	84.41
02/03/1999	83.99	84.53	82.65	83.7
02/04/1999	83.67	84.29	80.83	80.98
02/05/1999	81.4	81.67	78.59	79.28
02/08/1999	79.76	80.65	77.91	79.76
02/09/1999	79.76	80.95	77.25	77.73
02/10/1999	77.61	80.65	77.61	80.65
02/11/1999	81.31	85.4	80.29	85.25
02/12/1999	84.17	84.17	81.76	82.5
02/16/1999	83.58	85.13	82.11	82.38
02/17/1999	81.43	83.25	80.62	81.43
02/18/1999	82.14	83.34	81.28	83.22
02/19/1999	83.28	83.46	81.67	81.97
02/22/1999	82.26	84.98	81.7	84.98
02/23/1999	85.01	85.96	83.94	84.5
02/24/1999	84.65	85.82	82.68	82.98
02/25/1999	82.14	83.07	80.86	82.92
02/26/1999	81.67	82.08	79.52	81.07
03/01/1999	80.95	80.95	78.86	80.41
03/02/1999	81.43	81.64	79.7	80.11
03/03/1999	80.47	80.68	78.83	79.64
03/04/1999	82.86	84.53	81.25	81.67
03/05/1999	83.04	85.46	82.98	85.19
03/08/1999	85.31	85.96	84.56	85.43
03/09/1999	85.91	88.29	85.28	87.01
03/10/1999	86.74	87.34	86.08	86.68
03/11/1999	87.1	88.8	86.68	87.34
03/12/1999	87.25	87.61	85.01	85.01
03/15/1999	85.58	87.07	84.59	86.92
03/16/1999	86.92	87.64	86.05	86.44
03/17/1999	85.73	85.96	85.01	85.04
03/18/1999	84.77	84.89	82.59	84.83
03/19/1999	84.35	85.01	80.23	80.5
03/22/1999	80.56	81.43	79.58	79.76
03/23/1999	79.76	80.05	78.32	78.98
03/24/1999	80.23	81.43	79.52	80.95
03/25/1999	82.14	82.74	80.95	81.82
03/26/1999	81.7	83.99	81.46	82.32
03/29/1999	83.58	85.37	83.28	84.95
03/30/1999	84.53	86.56	84.47	85.28
03/31/1999	85.96	86.68	84.29	84.65
04/01/1999	84.68	84.86	83.43	84.53
04/05/1999	85.49	87.85	85.28	87.85
04/06/1999	87.46	89.19	87.01	87.4
04/07/1999	87.88	89.61	85.52	89.07
04/08/1999	88.83	89.82	87.07	89.31
04/09/1999	88.65	89.82	87.88	88.98
04/12/1999	87.64	87.7	86.47	87.61
04/13/1999	87.88	87.88	85.93	85.96
04/14/1999	87.28	87.82	84.83	85.67
04/15/1999	85.73	85.73	82.86	84.89
04/16/1999	84.77	84.77	81.25	81.37
04/19/1999	81.61	82.29	78.35	79.64
04/20/1999	79.76	81.07	77.85	81.07
04/21/1999	81.07	82.08	78.86	82.08
04/22/1999	94.2	94.92	92.02	92.89
04/23/1999	92.35	98.65	92.14	95.4
04/26/1999	97.78	100.65	96.62	100.23
04/27/1999	101.25	102.8	99.58	101.25
04/28/1999	99.93	100.53	97.19	97.9
04/29/1999	97.9	99.81	97.16	97.81
04/30/1999	99.58	100.77	97.16	99.9
05/03/1999	99.34	101.37	98.53	101.37
05/04/1999	101.37	103.1	100.95	101.25
05/05/1999	101.31	101.49	99.01	101.31
05/06/1999	101.19	102.2	99.34	99.93
05/07/1999	100.89	103.87	100.8	103.75
05/10/1999	103.75	105.96	103.67	104.41
05/11/1999	105.31	105.96	103.87	105.55
05/12/1999	105.61	109.1	102.92	107.69
05/13/1999	111.75	117.49	111.75	117.49
05/14/1999	115.34	116.29	112.71	114.26
05/17/1999	112.71	114.44	110.8	113.43
05/18/1999	113.78	114.92	113.19	113.9
05/19/1999	113.78	114.02	111.31	112.65
05/20/1999	112.53	112.89	111.04	111.22
05/21/1999	111.16	111.46	109.46	110.02
05/24/1999	109.99	110.17	105.9	106.86
05/25/1999	106.26	107.93	105.55	105.64
05/26/1999	106.5	113.01	105.75	112.83
05/27/1999	111.46	111.63	107.58	110.8
05/28/1999	110.8	111.52	109.07	110.8
06/01/1999	108.53	108.77	106.2	106.98
06/02/1999	106.74	109.49	104.53	108.65
06/03/1999	109.43	110.14	106.56	107.87
06/04/1999	108.53	110.8	107.4	110.8
06/07/1999	112.83	116.23	112.23	115.1
06/08/1999	114.5	114.5	110.86	111.4
06/09/1999	111.4	115.46	111.34	111.75
06/10/1999	110.68	111.52	108.23	110.08
06/11/1999	109.9	111.28	107.52	109.19
06/14/1999	110.68	110.8	108.89	110.32
06/15/1999	112.23	113.01	109.61	110.68
06/16/1999	114.5	116.05	113.55	115.28
06/17/1999	113.9	116.53	113.66	114.8
06/18/1999	114.8	115.99	114.38	115.34
06/21/1999	117.37	120.11	117.13	119.16
06/22/1999	118.32	122.02	117.49	117.84
06/23/1999	116.77	118.62	116.29	117.43
06/24/1999	117.6	118.86	116.11	117.07
06/25/1999	117.78	120.11	117.6	117.6
06/28/1999	118.44	119.1	116.71	117.07
06/29/1999	117.49	119.69	117.25	119.04
06/30/1999	119.22	126.08	118.8	123.45
07/01/1999	124.17	125.42	122.26	125.13
07/02/1999	125.01	126.32	123.69	126.32
07/06/1999	126.56	127.87	124.95	125.13
07/07/1999	125.13	127.51	124.77	126.86
07/08/1999	126.56	129.42	126.2	127.99
07/09/1999	127.99	131.28	127.87	131.22
07/12/1999	131.28	132.47	129.31	131.63
07/13/1999	129.66	132.95	129.66	131.69
07/14/1999	132.11	132.29	130.08	131.1
07/15/1999	131.81	131.93	128.47	130.2
07/16/1999	130.26	131.34	129.31	130.14
07/19/1999	130.38	132.65	127.69	128.59
07/20/1999	126.08	126.2	120.41	122.5
07/21/1999	121.78	123.93	121.19	123.22
07/22/1999	121.9	122.74	117.96	118.32
07/23/1999	118.44	119.81	117.13	119.22
07/26/1999	118.08	119.51	117.25	117.49
07/27/1999	119.4	120.83	118.02	120.59
07/28/1999	120.71	122.92	120.17	122.62
07/29/1999	120.59	120.95	119.04	119.75
07/30/1999	120.29	121.01	118.8	120.05
08/02/1999	118.44	120.35	116.35	116.77
08/03/1999	117.25	117.6	112.89	114.02
08/04/1999	114.62	116.41	112.77	113.19
08/05/1999	114.62	118.44	112.29	117.66
08/06/1999	116.53	121.31	115.57	117.96
08/09/1999	118.08	118.86	115.69	116.71
08/10/1999	116.05	117.01	113.6	113.96
08/11/1999	114.74	118.2	114.44	117.78
08/12/1999	118.2	118.26	115.57	115.69
08/13/1999	117.25	118.92	117.25	117.84
08/16/1999	119.4	122.14	118.92	121.66
08/17/1999	122.74	122.8	120.89	122.74
08/18/1999	122.62	123.81	117.96	118.32
08/19/1999	118.32	119.28	115.81	117.43
08/20/1999	118.8	118.8	115.63	116.29
08/23/1999	117.25	119.28	116.83	118.86
08/24/1999	117.84	118.08	115.57	116.53
08/25/1999	116.53	118.5	115.46	116.89
08/26/1999	117.13	120.23	116.59	117.43
08/27/1999	119.4	119.57	117.25	118.44
08/30/1999	118.68	119.99	117.19	117.66
08/31/1999	118.8	120.35	117.37	118.98
09/01/1999	119.99	122.74	119.87	121.54
09/02/1999	120.83	121.07	118.68	120.23
09/03/1999	122.62	123.93	122.26	123.08
09/07/1999	123.1	126.74	122.62	126.08
09/08/1999	125.6	127.93	124.83	124.89
09/09/1999	126.56	130.38	125.72	128.71
09/10/1999	131.34	131.51	128.35	128.95
09/13/1999	128.59	129.48	126.08	126.44
09/14/1999	126.08	127.57	126.02	127.34
09/15/1999	127.99	128.95	126.02	126.02
09/16/1999	126.08	126.44	123.75	124.17
09/17/1999	125.48	125.54	118.2	119.75
09/20/1999	120.83	125.01	120.35	124.29
09/21/1999	122.98	123.81	120.59	121.43
09/22/1999	121.48	121.54	118.8	119.57
09/23/1999	121.78	122.08	115.99	116.53
09/24/1999	115.1	119.4	115.04	119.4
09/27/1999	120.95	121.13	115.93	117.49
09/28/1999	117.49	119.16	116.23	117.96
09/29/1999	116.59	117.31	114.62	114.68
09/30/1999	115.57	116.77	114.26	115.57
10/01/1999	115.57	115.63	110.32	112.47
10/04/1999	112.71	114.62	111.52	114.5
10/05/1999	116.53	117.72	113.72	116.53
10/06/1999	116.77	117.25	113.72	113.84
10/07/1999	113.78	113.84	109.9	111.16
10/08/1999	109.84	109.9	106.08	108.41
10/11/1999	108.41	111.46	108.05	109.13
10/12/1999	108.89	109.72	105.07	105.07
10/13/1999	105.84	105.9	100.29	100.35
10/14/1999	101.72	102.44	99.99	102.2
10/15/1999	101.67	103.99	99.22	103.04
10/18/1999	103.16	104.11	99.99	102.2
10/19/1999	102.2	103.64	100.71	102.32
10/20/1999	103.75	107.99	102.2	102.2
10/21/1999	88.83	89.01	85.01	86.92
10/22/1999	90.02	90.38	88.35	89.73
10/25/1999	90.02	90.86	87.99	89.67
10/26/1999	90.62	91.7	90.38	91.22
10/27/1999	91.22	91.34	88.65	88.83
10/28/1999	90.26	91.04	90.02	90.68
10/29/1999	92.65	94.56	91.93	93.84
11/01/1999	94.08	94.38	92.05	92.41
11/02/1999	92.41	92.47	89.49	90.56
11/03/1999	91.58	91.64	89.31	90.2
11/04/1999	90.2	90.2	85.96	87.46
11/05/1999	88.59	88.77	86.14	86.2
11/08/1999	86.44	89.73	86.44	89.73
11/09/1999	90.8	91.22	87.99	89.43
11/10/1999	90.38	92.71	89.9	92.65
11/11/1999	93.13	93.13	90.62	90.74
11/12/1999	91.7	91.93	88.83	91.46
11/15/1999	91.7	92.05	89.67	89.85
11/16/1999	90.38	90.74	88.83	90.26
11/17/1999	90.62	90.62	88.47	89.07
11/18/1999	89.79	93.84	89.37	93.61
11/19/1999	94.56	100.29	93.96	100.05
11/22/1999	100.77	103.58	99.75	103.04
11/23/1999	103.93	104.95	101.25	101.37
11/24/1999	100.29	100.29	97.25	99.4
11/26/1999	101.19	101.25	99.46	100.29
11/29/1999	100.23	100.23	98.74	99.52
11/30/1999	99.04	99.81	97.55	98.44
12/01/1999	97.96	99.75	97.67	99.1
12/02/1999	98.8	101.55	98.74	100.83
12/03/1999	104.89	107.81	103.1	106.98
12/06/1999	107.93	111.28	107.46	110.8
12/07/1999	111.75	113.84	110.26	111.4
12/08/1999	111.04	115.57	110.32	113.27
12/09/1999	115.1	116.65	107.22	108.77
12/10/1999	106.62	106.92	102.74	104.11
12/13/1999	103.28	107.69	101.78	105.13
12/14/1999	105.25	105.25	102.08	104.11
12/15/1999	102.92	103.1	99.81	101.84
12/16/1999	103.16	104.77	101.01	104.29
12/17/1999	105.72	106.08	103.75	104.23
12/20/1999	104.17	105.49	102.92	103.22
12/21/1999	103.64	105.19	103.22	105.19
12/22/1999	104.95	105.37	103.4	103.52
12/23/1999	104.23	105.49	103.34	103.75
12/27/1999	104.77	105.07	103.28	104.83
12/28/1999	104.65	105.78	104.17	104.35
12/29/1999	105.49	105.55	103.87	104.17
12/30/1999	104.77	105.55	103.69	103.87
12/31/1999	104.29	104.59	101.84	103.04

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

1999 Historical Chart

Average

Low

High