IBM: International Business Machines Corporation Historical Data

2001 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 102.583

CLOSE 102.7648

Low

LOW 79.99

High

HIGH 119.22

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	80.71	83.58	80.35	81.01
01/03/2001	79.99	90.74	79.99	90.38
01/04/2001	90.5	95.28	88.53	89.01
01/05/2001	89.73	90.44	86.92	89.79
01/08/2001	89.31	89.73	87.46	89.37
01/09/2001	90.2	91.46	87.34	88.41
01/10/2001	88.35	90.68	87.58	89.25
01/11/2001	88.77	90.02	87.16	89.49
01/12/2001	89.49	92.11	88.23	89.61
01/16/2001	89.55	89.79	87.7	88.59
01/17/2001	91.1	93.37	90.08	92.35
01/18/2001	99.7	105.07	98.86	103.46
01/19/2001	102.68	108.83	102.44	106.26
01/22/2001	104.59	105.01	103.34	103.69
01/23/2001	104.65	105.01	102.8	104.17
01/24/2001	104.17	106.44	104.05	105.49
01/25/2001	105.19	106.14	104.53	105.78
01/26/2001	104.71	110.08	104.29	109.07
01/29/2001	107.46	110.32	107.43	109.82
01/30/2001	109.84	111.52	108.32	111.38
01/31/2001	110.56	111.52	106.98	106.98
02/01/2001	107.36	109.21	106.21	108.94
02/02/2001	107.69	108.88	104.69	105.33
02/05/2001	104.49	107.55	104.4	107.19
02/06/2001	107.2	110.5	106.21	109.07
02/07/2001	108.32	112.33	107.62	111.67
02/08/2001	111.67	112.9	108.92	108.98
02/09/2001	108.92	109.83	106.02	106.98
02/12/2001	105.59	110.53	105.35	109.75
02/13/2001	109.03	112.12	108	108.65
02/14/2001	108.65	110.96	107.46	109.94
02/15/2001	111.56	113.32	111.16	111.54
02/16/2001	109.41	110.56	108.83	109.84
02/20/2001	109.41	110.42	105.81	106.5
02/21/2001	104.64	106.5	102.48	102.69
02/22/2001	101.72	105.93	98.74	104.02
02/23/2001	102.68	102.68	95.76	99.34
02/26/2001	101.06	101.06	97.26	100.58
02/27/2001	100.2	102.08	97.96	97.99
02/28/2001	98.33	98.9	94.66	95.42
03/01/2001	94.85	101.63	93.13	101.3
03/02/2001	99.34	102.82	96.41	97.71
03/05/2001	98.2	100.87	98.04	100.21
03/06/2001	101.49	103.54	100.53	101.25
03/07/2001	102.63	103.4	100.92	102.73
03/08/2001	102.36	102.53	100.65	101.7
03/09/2001	100.29	100.3	93.52	94.84
03/12/2001	93.51	93.99	90.76	91.21
03/13/2001	90.84	94.03	89.98	93.98
03/14/2001	91.12	94.47	89.16	90.7
03/15/2001	91.7	93.48	90.9	91.28
03/16/2001	89.69	89.73	84.25	86.06
03/19/2001	86.92	88.64	85.2	88.45
03/20/2001	87.49	87.9	84.15	84.34
03/21/2001	84.48	87.49	83.82	85.09
03/22/2001	85.12	86.92	83.72	85.11
03/23/2001	89.31	90.73	86.24	89.32
03/26/2001	90.98	91.37	89.55	91.12
03/27/2001	89.79	95.52	89.76	95.04
03/28/2001	93.51	94.04	90.02	90.18
03/29/2001	90.22	92.72	90.03	90.78
03/30/2001	92.17	93.19	90.87	91.87
04/02/2001	93.08	93.7	89.38	90.42
04/03/2001	90.36	90.41	86.06	86.34
04/04/2001	86.39	89.83	86.01	87.88
04/05/2001	91.5	95.52	91.23	93.81
04/06/2001	93.61	95.52	92.08	93.56
04/09/2001	94.08	94.31	89.59	91.7
04/10/2001	92.65	95.42	92.23	94.61
04/11/2001	96.95	97.37	91.5	93.06
04/12/2001	92.08	93.13	90.88	91.89
04/16/2001	91.89	95.41	90.93	92.41
04/17/2001	92.65	95.4	92.65	95.23
04/18/2001	98.38	105.07	97.71	101.72
04/19/2001	106.98	110.7	105.5	109.34
04/20/2001	109.22	111.18	108.65	109.68
04/23/2001	108.9	108.94	106.67	106.98
04/24/2001	108.32	109.61	107.26	107.62
04/25/2001	106.98	109.7	106.97	109.7
04/26/2001	109.8	111.47	108.58	108.64
04/27/2001	111.56	111.66	109.41	110.99
04/30/2001	111.18	112.76	109.58	109.98
05/01/2001	110.66	113.33	109.75	113.2
05/02/2001	113	113.62	108.64	110.23
05/03/2001	109.46	109.94	107.31	108.6
05/04/2001	106.98	110.67	106.21	110.67
05/07/2001	110.99	111.99	109.84	110.7
05/08/2001	111.99	112.47	110.32	112.42
05/09/2001	110.99	112.88	110.13	111.74
05/10/2001	113.19	113.57	110.03	110.03
05/11/2001	108.75	109.13	106.08	106.89
05/14/2001	106.31	108.2	106.12	107.61
05/15/2001	108.51	109.13	107.55	108.59
05/16/2001	107.55	110.71	107.27	110.71
05/17/2001	110.71	111.94	109.99	110.01
05/18/2001	110.01	112.5	109.85	112.28
05/21/2001	112.76	114.63	112.38	113.8
05/22/2001	114.44	114.44	112.09	112.82
05/23/2001	112.62	113.72	111.95	112.24
05/24/2001	112.33	114.34	112.33	114.34
05/25/2001	114.26	114.63	112.58	112.62
05/29/2001	112.19	112.42	110.02	110.2
05/30/2001	108.99	109.08	107.07	107.7
05/31/2001	107.7	108.85	106.73	106.88
06/01/2001	107.55	108.6	106.98	107.93
06/04/2001	108.27	109.7	107.89	108.64
06/05/2001	108.64	112.43	108.57	111.83
06/06/2001	112.43	113.77	111.38	112.33
06/07/2001	111.85	113.05	111.85	112.09
06/08/2001	112.33	112.33	110.52	110.99
06/11/2001	111.19	112.94	110.99	112.2
06/12/2001	111.62	112.62	110.47	112.09
06/13/2001	112.09	113.26	111.41	111.41
06/14/2001	110.52	110.98	108.98	110.66
06/15/2001	110.04	110.37	108.39	108.6
06/18/2001	108.97	110.36	108.33	109.24
06/19/2001	111.15	112.09	109.52	109.79
06/20/2001	108.51	109.93	106.85	108.12
06/21/2001	107.22	109.66	106.46	107.65
06/22/2001	107.65	109.4	107.55	107.91
06/25/2001	108.75	109.85	106.86	107.7
06/26/2001	106.36	109.03	106.21	108.07
06/27/2001	108.13	109.16	107.5	108.53
06/28/2001	108.8	111.81	108.75	110.04
06/29/2001	110.52	111.52	108.03	108.51
07/02/2001	108.51	110.33	107.99	109.32
07/03/2001	109.08	109.17	107.8	108.01
07/05/2001	107.65	108.28	106.87	107.17
07/06/2001	106.02	106.02	101.16	101.82
07/09/2001	101.82	102.25	99.09	100.11
07/10/2001	100.12	100.76	97.13	97.48
07/11/2001	97.13	99.55	97.09	99.28
07/12/2001	101.24	103.06	100.98	102.53
07/13/2001	101.48	104.49	101.44	103.76
07/16/2001	103.76	104.57	102.56	103.08
07/17/2001	101.43	103.8	100.14	103.76
07/18/2001	101.43	102.87	98.66	99.69
07/19/2001	100.96	101.34	98.57	99.43
07/20/2001	98.85	101.05	98.5	101.05
07/23/2001	101.05	102.25	100.67	101.2
07/24/2001	100.24	101.48	99.23	99.91
07/25/2001	99.9	101.05	98.21	100.28
07/26/2001	100.14	101.34	98.4	101.34
07/27/2001	100.14	101.29	99.53	100.1
07/30/2001	100.29	101.58	100.15	101.2
07/31/2001	101.24	102.29	100.53	100.58
08/01/2001	100.72	103.73	100.68	102.35
08/02/2001	103.73	104.66	102.5	104.02
08/03/2001	103.06	105.25	102.39	103.42
08/06/2001	102.53	102.65	101.14	101.83
08/07/2001	101.15	102.65	100.63	101.58
08/08/2001	100.38	101.43	99.52	99.61
08/09/2001	99.14	99.94	98.18	99.5
08/10/2001	99.28	100.33	98.29	100.33
08/13/2001	100.38	101.95	100.05	101.2
08/14/2001	101.82	102.15	100.76	101.53
08/15/2001	101.67	101.9	100.39	100.39
08/16/2001	99.62	101.36	99.1	101.1
08/17/2001	100.85	100.85	99.33	99.99
08/20/2001	100.08	100.38	98.28	99.52
08/21/2001	99.28	100.35	96.94	97.41
08/22/2001	97.99	99.46	97.28	99.39
08/23/2001	99.43	100.1	98.47	98.47
08/24/2001	99.38	103.06	98.86	102.28
08/27/2001	102.28	103.44	101.95	102.16
08/28/2001	102.2	102.46	100.26	100.33
08/29/2001	101.1	101.24	99.25	99.55
08/30/2001	98.23	98.85	94.51	95.95
08/31/2001	96.56	96.9	94.88	95.55
09/04/2001	95.75	98.59	94.92	97.03
09/05/2001	97.04	98.31	95.23	95.94
09/06/2001	96.25	96.25	93.36	93.69
09/07/2001	93.59	93.83	91.78	92.34
09/10/2001	91.78	93.12	91.39	92.23
09/17/2001	89.77	91.64	88.48	89.24
09/18/2001	89.87	92.5	89.56	92.16
09/19/2001	92.16	92.59	88.38	91.78
09/20/2001	89.96	91.54	88.77	89.29
09/21/2001	86.62	89.39	85.56	86.52
09/24/2001	87.76	91.34	87.76	90.63
09/25/2001	89.96	91.78	89.3	90.3
09/26/2001	90.3	90.3	86.33	87.28
09/27/2001	87.28	87.48	83.64	86.04
09/28/2001	86.23	88.63	85.95	87.69
10/01/2001	87.69	89.37	87.32	88.63
10/02/2001	88.24	89.77	88.05	89.65
10/03/2001	88.81	93.33	88.34	92.69
10/04/2001	92.88	94.53	92.54	93.03
10/05/2001	92.4	94.12	91.18	93.71
10/08/2001	93.72	94.65	92.5	94.17
10/09/2001	94.17	94.17	92.5	92.87
10/10/2001	90.82	93.02	90.73	92.97
10/11/2001	93.4	95.03	92.26	95.03
10/12/2001	94.36	96.56	93.69	96.41
10/15/2001	95.46	98.24	95.46	97.51
10/16/2001	97.39	98.47	95.28	97.37
10/17/2001	101.63	102.01	98.37	98.37
10/18/2001	98.52	99.19	96.35	96.81
10/19/2001	97.18	98.22	95.67	98.14
10/22/2001	98.14	101.13	97.42	100.62
10/23/2001	101.1	102	99.95	101.16
10/24/2001	101.82	103.97	101.42	103.8
10/25/2001	103.3	105.98	102.06	105.79
10/26/2001	105.16	107.17	104.8	106.27
10/29/2001	105.64	105.83	103.84	103.84
10/30/2001	103.06	104.92	103.02	103.87
10/31/2001	104.78	106.23	103.32	103.32
11/01/2001	102.53	105.33	102.2	105.06
11/02/2001	104.35	105.45	103.99	104.68
11/05/2001	105.11	105.73	104.28	105.13
11/06/2001	104.78	109.75	104.21	108.61
11/07/2001	108.08	110.13	108.06	108.84
11/08/2001	108.95	110.48	108.61	108.8
11/09/2001	108.13	109.85	108.13	109.06
11/12/2001	108.03	109.85	107.12	109.81
11/13/2001	110.61	111.85	110.61	111.57
11/14/2001	111.57	111.71	108.35	109.32
11/15/2001	109.08	111.21	108.83	109.7
11/16/2001	109.94	109.94	107.6	109.46
11/19/2001	109.66	110.71	108.77	109.94
11/20/2001	109.32	111.66	109.23	110.36
11/21/2001	109.89	110.18	108.08	109.31
11/23/2001	109.26	110.3	108.72	110.28
11/26/2001	110.8	111.28	110.13	111.21
11/27/2001	111.14	111.19	109.05	109.18
11/28/2001	109.08	109.35	107.17	107.22
11/29/2001	107.93	109.51	106.89	109.4
11/30/2001	109.4	110.84	108.8	110.51
12/03/2001	109.75	109.8	108.23	109.11
12/04/2001	109.27	111.59	108.39	111.51
12/05/2001	111.71	116.62	111.52	116.06
12/06/2001	115.2	116.35	114.53	114.86
12/07/2001	114.24	115.68	113.53	115.11
12/10/2001	114.72	115.68	114.16	114.4
12/11/2001	115.11	117.34	114.53	116.16
12/12/2001	115.79	117.79	114.78	117.78
12/13/2001	116.2	116.92	114.84	114.96
12/14/2001	115.49	116.14	114.16	115.77
12/17/2001	114.87	116.77	114.87	116
12/18/2001	116.17	117.56	116.01	116.83
12/19/2001	116.54	119.22	115.69	118.44
12/20/2001	118.44	118.55	116.78	117.3
12/21/2001	117.3	118.07	116.36	116.63
12/24/2001	116.68	117.09	115.77	116.11
12/26/2001	116.63	118.26	116.45	117.02
12/27/2001	117.35	118.48	117.25	118.07
12/28/2001	118.07	118.43	116.97	117.5
12/31/2001	117.35	117.82	115.63	115.64

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2001 Historical Chart

Average

Low

High