IBM: International Business Machines Corporation Historical Data

2000 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 105.727

CLOSE 105.6559

Low

LOW 76.47

High

HIGH 128.89

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	107.4	110.62	106.86	110.44
01/04/2000	108.89	109.37	105.9	107.04
01/05/2000	107.87	114.38	107.1	110.8
01/06/2000	112.71	113.6	108.41	109.84
01/07/2000	111.99	112.65	105.67	108.41
01/10/2000	111.99	114.02	110.2	113.19
01/11/2000	112.59	115.69	111.4	113.55
01/12/2000	114.26	116.53	112.95	114.26
01/13/2000	114.56	115.57	110.56	112.95
01/14/2000	115.52	117.78	112.23	114.26
01/18/2000	114.32	114.38	110.38	110.8
01/19/2000	110.38	115.22	107.64	115.1
01/20/2000	117.49	119.16	114.92	116.41
01/21/2000	116.41	117.49	114.56	116.05
01/24/2000	116.41	117.37	111.34	112.71
01/25/2000	111.52	114.14	110.8	113.78
01/26/2000	113.72	114.56	110.8	111.52
01/27/2000	112.71	113.13	106.62	108.41
01/28/2000	107.69	109.07	105.13	106.56
01/31/2000	106.38	107.75	104.71	107.22
02/01/2000	107.34	108.35	104.23	105.01
02/02/2000	106.98	110.62	105.43	108.41
02/03/2000	109.84	112.23	108.95	111.87
02/04/2000	112.89	113.13	109.66	110.44
02/07/2000	110.8	111.63	108.05	109.01
02/08/2000	111.69	113.66	110.98	113.66
02/09/2000	113.66	114.38	111.75	112.11
02/10/2000	112.41	113.78	111.63	113.78
02/11/2000	113.72	114.08	109.43	110.2
02/14/2000	110.8	111.16	109.37	110.86
02/15/2000	110.68	112.17	108.77	111.87
02/16/2000	111.28	112.05	110.08	110.56
02/17/2000	111.28	113.55	110.56	111.52
02/18/2000	110.08	110.74	107.28	107.58
02/22/2000	106.98	108.35	103.87	106.02
02/23/2000	105.55	105.55	103.64	103.87
02/24/2000	103.93	106.02	103.34	105.84
02/25/2000	104.95	104.95	100.23	101.01
02/28/2000	99.93	101.72	99.28	99.81
02/29/2000	100.83	100.83	96.41	98.14
03/01/2000	97.43	100.77	95.58	95.99
03/02/2000	95.99	100.71	95.04	98.62
03/03/2000	102.44	105.07	101.31	104.11
03/06/2000	105.01	106.02	96.47	98.44
03/07/2000	101.25	102.2	97.13	98.14
03/08/2000	98.38	102.08	98.14	101.37
03/09/2000	101.72	102.8	99.46	102.74
03/10/2000	102.8	104.11	100.29	100.53
03/13/2000	99.34	104.11	97.9	102.86
03/14/2000	102.92	105.07	102.56	104.05
03/15/2000	102.68	103.4	101.37	102.2
03/16/2000	104.11	104.89	103.04	104.11
03/17/2000	103.4	106.68	102.86	105.07
03/20/2000	105.07	108.29	105.01	107.69
03/21/2000	107.75	109.55	106.92	108.41
03/22/2000	109.37	110.2	108.77	109.13
03/23/2000	110.68	110.68	106.62	110.08
03/24/2000	110.2	116.77	109.9	116.05
03/27/2000	119.4	122.5	119.04	121.19
03/28/2000	120.11	121.31	116.59	117.01
03/29/2000	116.83	116.95	113.19	114.14
03/30/2000	113.55	117.49	113.37	117.01
03/31/2000	117.13	118.2	111.81	112.71
04/03/2000	114.62	116.89	114.08	115.57
04/04/2000	116.05	121.25	109.9	115.75
04/05/2000	115.1	120.11	114.38	118.08
04/06/2000	117.96	122.26	117.13	117.25
04/07/2000	117.96	120.05	116.05	117.6
04/10/2000	119.16	119.75	116.11	116.65
04/11/2000	116.17	116.17	112.53	113.66
04/12/2000	114.26	114.26	106.68	107.93
04/13/2000	107.46	109.19	105.07	105.67
04/14/2000	104.89	107.69	98.26	100.29
04/17/2000	99.22	107.22	98.68	106.86
04/18/2000	107.22	109.96	105.13	106.98
04/19/2000	104.83	115.63	98.2	100.29
04/20/2000	100.29	100.53	97.49	99.34
04/24/2000	97.43	102.38	96.71	101.72
04/25/2000	101.72	107.93	101.67	107.69
04/26/2000	107.46	108.83	104.35	105.55
04/27/2000	104.59	108.05	103.81	105.49
04/28/2000	106.98	107.64	105.19	106.5
05/01/2000	107.46	108.11	105.49	106.86
05/02/2000	106.02	108.53	105.72	106.38
05/03/2000	105.55	106.14	101.78	103.28
05/04/2000	104.23	104.29	102.38	102.8
05/05/2000	101.84	104.71	101.72	103.04
05/08/2000	103.22	105.43	102.8	104.83
05/09/2000	105.55	105.67	103.4	104.59
05/10/2000	100.77	100.95	97.49	98.38
05/11/2000	99.34	102.68	98.56	100.29
05/12/2000	99.1	101.01	98.62	99.81
05/15/2000	99.34	100.17	97.43	99.52
05/16/2000	100.41	104.35	100.29	104.11
05/17/2000	102.68	103.99	101.37	103.04
05/18/2000	101.37	102.5	99.99	101.31
05/19/2000	101.31	102.68	100.29	102.02
05/22/2000	101.25	104.35	98.8	104.11
05/23/2000	104.11	105.07	102.32	102.56
05/24/2000	101.72	105.07	99.52	104.71
05/25/2000	105.55	107.22	101.61	101.72
05/26/2000	100.77	102.38	99.87	102.14
05/30/2000	102.92	106.02	102.86	105.96
05/31/2000	105.55	105.78	102.38	102.56
06/01/2000	102.74	104.05	100.77	101.25
06/02/2000	104.11	104.83	102.8	103.58
06/05/2000	103.58	109.07	103.58	107.4
06/06/2000	107.22	109.49	106.26	107.34
06/07/2000	107.46	116.29	106.5	115.57
06/08/2000	114.02	116.83	112.23	114.38
06/09/2000	114.5	115.34	113.55	114.32
06/12/2000	113.78	115.04	113.55	113.55
06/13/2000	113.55	114.56	111.52	114.32
06/14/2000	113.55	114.62	110.32	110.8
06/15/2000	110.8	113.66	110.68	111.58
06/16/2000	111.1	112.41	108.17	108.17
06/19/2000	108.41	114.68	108.17	114.62
06/20/2000	114.62	115.28	110.2	111.1
06/21/2000	110.38	110.74	108.41	109.37
06/22/2000	109.01	109.19	106.26	106.44
06/23/2000	108.41	108.53	105.84	106.74
06/26/2000	107.93	110.56	107.81	109.96
06/27/2000	106.62	107.75	103.87	104.77
06/28/2000	105.07	110.02	104.95	108.59
06/29/2000	106.74	109.25	105.13	108.89
06/30/2000	107.64	108.11	103.75	104.65
07/03/2000	103.87	104.95	103.46	104.95
07/05/2000	100.89	100.89	96.59	99.34
07/06/2000	100.29	100.41	95.52	97.19
07/07/2000	98.08	100.23	97.07	99.99
07/10/2000	99.99	100.23	98.26	98.68
07/11/2000	98.62	99.34	96.47	97.61
07/12/2000	98.56	101.13	98.02	99.75
07/13/2000	100.71	101.19	97.96	98.5
07/14/2000	99.1	100.17	98.5	99.28
07/17/2000	99.75	103.04	99.52	100.71
07/18/2000	99.46	100.11	98.02	98.32
07/19/2000	97.78	99.7	96.47	98.86
07/20/2000	106.98	112.53	106.74	111.75
07/21/2000	111.75	111.75	108.65	109.31
07/24/2000	109.01	110.44	106.62	107.46
07/25/2000	108.17	108.29	105.31	106.74
07/26/2000	106.02	107.34	103.99	104.95
07/27/2000	104.95	106.5	104.41	105.19
07/28/2000	106.14	107.46	103.99	106.8
07/31/2000	105.55	108.59	105.13	107.4
08/01/2000	106.98	107.4	105.31	105.61
08/02/2000	106.02	109.72	105.78	109.55
08/03/2000	107.93	111.28	107.28	110.86
08/04/2000	110.8	111.28	109.19	110.68
08/07/2000	111.4	113.66	110.62	111.1
08/08/2000	110.5	114.26	110.38	113.6
08/09/2000	113.66	115.4	113.55	113.78
08/10/2000	113.43	114.86	112.59	114.38
08/11/2000	114.38	116.35	113.84	115.34
08/14/2000	114.62	118.14	113.96	117.6
08/15/2000	116.59	117.13	115.34	116.53
08/16/2000	115.63	117.43	114.14	114.68
08/17/2000	114.38	117.31	114.14	116.89
08/18/2000	116.89	117.84	114.74	114.8
08/21/2000	115.63	116.71	114.68	115.99
08/22/2000	115.75	116.71	115.57	115.87
08/23/2000	114.92	118.2	114.5	117.49
08/24/2000	117.49	119.81	117.19	119.22
08/25/2000	118.74	124.05	118.68	123.34
08/28/2000	124.05	127.22	123.93	124.71
08/29/2000	125.6	128.23	125.13	126.92
08/30/2000	124.89	125.6	123.75	124.47
08/31/2000	125.96	128.17	125.72	126.08
09/01/2000	127.1	128.89	126.68	127.63
09/05/2000	126.86	127.34	124.95	125.66
09/06/2000	125.01	128.83	124.53	125.54
09/07/2000	125.96	128.47	125.96	127.39
09/08/2000	126.56	126.98	123.57	123.69
09/11/2000	122.14	122.5	118.32	119.16
09/12/2000	119.22	121.19	118.5	119.4
09/13/2000	117.6	123.04	117.25	121.6
09/14/2000	122.26	123.4	120.65	121.19
09/15/2000	121.13	121.54	119.22	119.22
09/18/2000	119.63	120.35	117.54	117.72
09/19/2000	117.25	120.59	117.07	119.51
09/20/2000	119.1	120.89	117.96	118.8
09/21/2000	118.62	121.01	118.5	120.41
09/22/2000	117.49	118.74	115.87	118.44
09/25/2000	118.92	120.95	115.57	116.23
09/26/2000	114.62	116.41	113.07	113.96
09/27/2000	114.68	114.92	110.32	112.71
09/28/2000	112.11	113.55	110.5	112.65
09/29/2000	110.32	111.69	105.31	107.46
10/02/2000	107.58	114.26	107.58	112.53
10/03/2000	113.55	114.02	105.07	105.61
10/04/2000	105.43	109.72	103.69	109.25
10/05/2000	108.71	109.43	106.56	108.11
10/06/2000	108.89	110.92	107.69	110.8
10/09/2000	110.74	114.02	109.19	112.65
10/10/2000	111.4	111.87	107.4	109.72
10/11/2000	106.86	107.87	102.68	106.98
10/12/2000	109.13	109.25	98.5	98.5
10/13/2000	99.52	105.49	99.52	104.17
10/16/2000	106.5	108.05	103.69	106.14
10/17/2000	106.92	108.77	103.69	107.93
10/18/2000	92.41	94.68	86.2	91.16
10/19/2000	93.61	94.08	88.53	92.11
10/20/2000	90.86	92.77	89.96	90.5
10/23/2000	90.68	90.74	86.98	88.71
10/24/2000	88.83	90.14	86.14	87.34
10/25/2000	86.44	86.86	83.04	83.64
10/26/2000	84.05	88.71	83.7	88.59
10/27/2000	88.83	89.49	86.92	89.49
10/30/2000	89.31	89.55	86.26	89.13
10/31/2000	89.55	94.68	89.55	94.08
11/01/2000	94.02	95.4	92.89	94.14
11/02/2000	94.56	97.73	94.08	97.37
11/03/2000	97.9	98.02	94.92	95.64
11/06/2000	95.4	97.78	94.98	95.81
11/07/2000	96.59	98.86	96.17	97.73
11/08/2000	98.98	99.1	94.8	95.52
11/09/2000	92.41	95.52	91.4	94.98
11/10/2000	93.61	93.96	88.83	88.83
11/13/2000	87.7	94.98	87.4	93.07
11/14/2000	94.8	95.4	94.08	95.04
11/15/2000	95.04	95.58	93.25	94.92
11/16/2000	94.8	95.22	93.84	93.84
11/17/2000	93.9	97.9	93.84	97.37
11/20/2000	96.95	98.62	96.35	98.62
11/21/2000	98.62	99.7	94.08	94.08
11/22/2000	94.08	96.29	93.9	94.08
11/24/2000	94.92	97.19	94.8	95.46
11/27/2000	95.93	97.43	94.02	94.02
11/28/2000	94.32	96.23	93.01	93.49
11/29/2000	93.37	95.46	92.35	95.34
11/30/2000	93.61	93.61	88.11	89.31
12/01/2000	90.2	94.86	90.14	91.34
12/04/2000	91.7	94.74	91.46	93.96
12/05/2000	95.93	100.05	95.16	98.74
12/06/2000	97.19	97.25	90.56	92.41
12/07/2000	90.8	91.64	88.95	91.1
12/08/2000	93.61	94.56	91.46	92.65
12/11/2000	92.17	93.84	89.55	90.74
12/12/2000	90.98	91.82	88.35	89.67
12/13/2000	90.62	92.29	86.62	87.16
12/14/2000	87.88	89.49	87.7	88.29
12/15/2000	85.96	86.62	83.4	83.88
12/18/2000	84.41	86.44	84.41	86.44
12/19/2000	86.14	90.2	85.79	86.08
12/20/2000	82.02	84.05	81.01	82.14
12/21/2000	81.67	83.99	76.47	77.91
12/22/2000	80.71	85.37	80.71	85.01
12/26/2000	85.01	85.55	80.47	81.01
12/27/2000	80.95	84.17	79.82	80.89
12/28/2000	79.76	84.23	78.44	81.43
12/29/2000	83.04	83.04	80.47	81.19

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2000 Historical Chart

Average

Low

High