IBM: International Business Machines Corporation Historical Data

2002 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 80.5832

CLOSE 80.488

Low

LOW 51.63

High

HIGH 120.83

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	115.3	116.16	114.53	116.16
01/03/2002	116.16	118.76	114.96	118.22
01/04/2002	118.59	120.08	118.53	120.08
01/07/2002	119.5	120.64	118.26	118.59
01/08/2002	118.79	119.69	118.29	119.22
01/09/2002	119.22	120.83	118.69	119.02
01/10/2002	118.31	118.55	116.08	116.77
01/11/2002	116.16	116.81	114.99	115.02
01/14/2002	114.72	114.81	111.95	112.86
01/15/2002	112.86	114.44	112.54	113.62
01/16/2002	112.81	113.53	112.09	112.24
01/17/2002	114.58	115.25	112.1	114.63
01/18/2002	109.23	109.85	107.85	109.23
01/22/2002	109.23	109.24	105.48	105.64
01/23/2002	105.93	106.36	102.29	103.15
01/24/2002	104.02	104.9	102.36	103.94
01/25/2002	103.73	105.82	103.35	104.47
01/28/2002	104.68	105.36	102.35	103.39
01/29/2002	103.39	103.79	97.91	98.47
01/30/2002	99.67	101.1	96.56	100.91
01/31/2002	101.72	103.23	99.87	103.15
02/01/2002	102.91	104.49	101.95	103.25
02/04/2002	103.25	103.25	101.33	102.1
02/05/2002	101.58	103.73	101.34	101.63
02/06/2002	102.01	103.08	100.7	101.94
02/07/2002	101.95	102.29	99.29	99.34
02/08/2002	98.47	101.07	98.1	100.37
02/11/2002	100.38	102.95	99.91	102.66
02/12/2002	102.06	103.15	101.4	101.88
02/13/2002	102.01	103.71	101.45	103.32
02/14/2002	104.21	104.35	102.49	103.15
02/15/2002	100.19	100.19	97.23	98.37
02/19/2002	97.04	97.32	94.51	96.85
02/20/2002	95.16	95.6	92.73	94.94
02/21/2002	94.41	95.32	91.79	92.14
02/22/2002	92.14	94.84	91.55	94.12
02/25/2002	94.12	94.89	92.85	93.98
02/26/2002	94.65	94.83	91.77	92.88
02/27/2002	93.79	95.9	92.45	93.53
02/28/2002	94.16	95.22	93.52	93.8
03/01/2002	94.26	98.57	94.17	98.49
03/04/2002	98.8	101.85	98.59	101.24
03/05/2002	99.67	101.82	99.58	101.02
03/06/2002	100.53	102.38	100.14	101.63
03/07/2002	102.58	102.77	98.7	99.15
03/08/2002	100.21	102.62	100.21	100.47
03/11/2002	99.76	101.31	99.04	100.61
03/12/2002	100.88	104.06	100.87	103.73
03/13/2002	103.54	103.87	102.01	102.47
03/14/2002	102.31	103.2	101.9	101.91
03/15/2002	101.86	102.72	100.95	102.09
03/18/2002	102.39	103.86	101.56	101.67
03/19/2002	102.15	103.3	101.81	102.76
03/20/2002	102.2	102.2	100.85	100.86
03/21/2002	101.05	102.08	100.1	102.08
03/22/2002	101.82	102.01	100.45	100.96
03/25/2002	101.15	101.97	98.95	99.01
03/26/2002	99.02	101.05	97.8	98.37
03/27/2002	99.19	99.23	97.99	98.84
03/28/2002	99	100.52	98.84	99.43
04/01/2002	99.43	99.43	97.9	98.34
04/02/2002	97.51	97.52	96.09	96.51
04/03/2002	96.94	97.04	94.55	95.56
04/04/2002	95.56	96.69	95.12	96.41
04/05/2002	96.41	96.8	92.97	92.97
04/08/2002	83.65	84.69	81.6	83.57
04/09/2002	84.61	84.63	83.27	83.88
04/10/2002	84.56	85.99	84.32	85.1
04/11/2002	84.18	84.62	79.67	80.49
04/12/2002	83.71	84.09	80.69	81.84
04/15/2002	82.7	82.79	80.98	81.6
04/16/2002	82.55	83.03	81.82	82.41
04/17/2002	83.22	83.37	80.31	81.08
04/18/2002	83.15	85.18	83.08	85.04
04/19/2002	85.95	86.07	83.75	85.09
04/22/2002	85.04	85.04	83.52	84.06
04/23/2002	84.46	85.16	83.4	83.49
04/24/2002	84.32	84.37	82.48	82.7
04/25/2002	82.27	83.1	82	82.9
04/26/2002	82.89	83.14	80.98	80.98
04/29/2002	80.98	81.36	79.88	80.2
04/30/2002	80.22	81.48	79.86	80.08
05/01/2002	80.16	80.93	78.08	80.59
05/02/2002	80.07	81.07	79.47	80.17
05/03/2002	79.45	79.83	77.54	78.18
05/06/2002	78.11	78.27	72.66	72.66
05/07/2002	73.51	74.09	72.58	73.14
05/08/2002	74.76	79.16	74.76	78.82
05/09/2002	78.3	79.35	75.53	76.41
05/10/2002	76.43	76.96	75.76	76.18
05/13/2002	76.72	78.67	76	78.58
05/14/2002	80.78	81.72	78.58	81.72
05/15/2002	80.88	82.69	80.35	80.78
05/16/2002	80.5	82.22	79.73	81.69
05/17/2002	82.46	82.6	81.26	81.92
05/20/2002	81.69	81.7	80.24	80.74
05/21/2002	80.7	81.26	79.64	79.78
05/22/2002	80.08	80.68	79.1	80.31
05/23/2002	80.54	81.31	78.89	80.64
05/24/2002	79.97	80.07	78.99	79.45
05/28/2002	79.16	79.46	78.1	78.47
05/29/2002	77.92	78.39	77.44	78.01
05/30/2002	77.06	78.63	76.69	78.63
05/31/2002	78.44	78.44	76.86	76.91
06/03/2002	77.2	77.35	74.57	74.67
06/04/2002	74.67	76.15	74.19	75.82
06/05/2002	76.15	77.16	75.63	77.01
06/06/2002	77.01	77.39	75.42	76.16
06/07/2002	75.03	75.38	73.61	74.86
06/10/2002	74.33	75.33	73.23	73.42
06/11/2002	74.43	74.81	71.89	72.17
06/12/2002	72.08	72.61	70.03	71.37
06/13/2002	72.13	74	71.99	72.28
06/14/2002	70.94	73.39	70.03	72.82
06/17/2002	72.83	74.33	71.85	73.75
06/18/2002	72.28	73.52	72.15	72.6
06/19/2002	70.94	71.89	70.03	70.12
06/20/2002	70.75	70.83	68.29	68.43
06/21/2002	66.92	67.87	65.19	65.73
06/24/2002	64.29	68.35	64.29	66.63
06/25/2002	67.21	68.31	65.4	65.58
06/26/2002	63.19	67.49	63.19	66.97
06/27/2002	68.07	68.98	66.06	68.74
06/28/2002	68.21	70.38	68.12	68.83
07/01/2002	68.84	69.23	64.21	64.63
07/02/2002	64.87	66.35	64.72	65.56
07/03/2002	64.96	67.6	64.89	67.41
07/05/2002	69.26	70.65	68.83	70.27
07/08/2002	69.79	70.25	67.91	68.16
07/09/2002	68.26	69.07	66.4	66.61
07/10/2002	67.5	68.12	65.52	65.74
07/11/2002	65.01	66.68	64.58	66.36
07/12/2002	66.92	68.59	65.77	66.17
07/15/2002	65.39	67.88	63.67	67.88
07/16/2002	66.45	68.25	65.47	65.98
07/17/2002	67.88	68.45	66.56	67.58
07/18/2002	67.4	70.94	66.92	68.88
07/19/2002	67.84	69.5	66.92	68.83
07/22/2002	68.12	69.02	65.31	65.49
07/23/2002	65.25	66.92	63.73	64.1
07/24/2002	63.1	66.92	62.81	66.48
07/25/2002	65.87	66.92	64.34	66.3
07/26/2002	65.73	66.41	62.87	63.48
07/29/2002	67.28	68.26	65.01	68.05
07/30/2002	67.4	69.5	66.94	68.63
07/31/2002	67.64	68.45	66.07	67.3
08/01/2002	67.3	67.59	64.26	65.25
08/02/2002	65.21	65.23	64.17	64.89
08/05/2002	64.95	65.34	62.95	63.09
08/06/2002	64.05	66.37	63.68	64.91
08/07/2002	65.97	66.83	63.86	66.13
08/08/2002	66.16	68.88	65.34	68.46
08/09/2002	67.5	71.03	67.3	68.67
08/12/2002	67.93	69.45	67.5	68.61
08/13/2002	68.4	70.55	68.06	68.74
08/14/2002	68.79	71.72	68.21	71.63
08/15/2002	72.08	73.34	71.32	73.14
08/16/2002	73.14	76.46	72.64	75.86
08/19/2002	75.86	79.21	75.54	78.86
08/20/2002	77.97	78.39	76.65	77.7
08/21/2002	78.3	78.71	76.05	77.44
08/22/2002	77.39	78.82	76.67	78.38
08/23/2002	77.63	77.9	75.86	76.86
08/26/2002	76.86	77.33	74.38	75.93
08/27/2002	76.86	76.9	73.9	74.53
08/28/2002	72.66	73.62	72.34	72.72
08/29/2002	72.28	73.95	71.85	73.25
08/30/2002	72.23	72.99	71.8	72.07
09/03/2002	70.94	71.7	69.12	69.17
09/04/2002	69.17	70.74	68.45	70.49
09/05/2002	69.54	69.65	68.36	69.01
09/06/2002	70.51	70.74	69.86	69.98
09/09/2002	69.26	71.68	68.69	71.22
09/10/2002	71.32	72.28	70.6	72.28
09/11/2002	73.04	74.09	70.8	70.94
09/12/2002	70.79	70.79	68.49	68.71
09/13/2002	68.36	69.67	68.17	69.31
09/16/2002	68.83	69.52	68.1	69.14
09/17/2002	69.79	70.22	68.21	68.59
09/18/2002	67.54	67.78	65.83	66.49
09/19/2002	61.95	63.56	61.81	61.95
09/20/2002	62.52	62.52	61.09	61.11
09/23/2002	60.95	60.95	59.63	60.58
09/24/2002	58.39	60.52	56.93	57.12
09/25/2002	58.51	60.97	58.31	60.24
09/26/2002	61.38	62.03	58.63	59.29
09/27/2002	58.73	60.7	57.66	57.71
09/30/2002	56.93	57.26	55.44	55.75
10/01/2002	56.6	59.25	56.4	58.48
10/02/2002	58.49	59.27	55.78	57.01
10/03/2002	57.65	58.47	56.36	57.36
10/04/2002	56.88	56.89	53.32	54.11
10/07/2002	54.11	55.93	54.11	54.36
10/08/2002	55.24	55.54	52.39	54.54
10/09/2002	53.59	54.21	52.4	52.65
10/10/2002	52.25	55.91	51.63	55.05
10/11/2002	59.27	61.11	58.8	61.11
10/14/2002	58.83	60.99	58.83	60.63
10/15/2002	64.77	65.47	63.65	65.47
10/16/2002	63.67	64.05	61.41	62.05
10/17/2002	69.6	69.79	68.1	69.02
10/18/2002	68.58	70.98	67.17	70.98
10/21/2002	70.41	72.56	69.73	72.23
10/22/2002	71.22	72.35	70.38	71.21
10/23/2002	71.13	71.67	69.27	71.32
10/24/2002	72.18	72.23	68.59	68.93
10/25/2002	69.31	71.34	68.99	71.28
10/28/2002	71.85	74.09	71.28	73.19
10/29/2002	73.19	73.66	70.94	73.37
10/30/2002	73.61	75.91	72.68	75.21
10/31/2002	75.21	76.28	75.05	75.47
11/01/2002	75.43	76.96	74.88	76.86
11/04/2002	78.38	80.12	78.11	78.87
11/05/2002	78.15	78.4	76.93	78.09
11/06/2002	77.25	78.28	76.53	77.95
11/07/2002	76.48	76.48	74.88	75.48
11/08/2002	75.05	75.8	73.8	74.18
11/11/2002	74.18	74.91	73.33	73.89
11/12/2002	74.09	76.39	73.9	75.67
11/13/2002	76	76.8	74.55	75.86
11/14/2002	76.85	77.43	75.91	77.17
11/15/2002	76.85	76.86	75.54	76.49
11/18/2002	77.25	77.43	75.6	75.7
11/19/2002	74.8	75.96	74.42	74.92
11/20/2002	74.52	78.12	74.47	78.02
11/21/2002	78.44	81.19	78.44	81.17
11/22/2002	80.26	81.42	80.11	80.72
11/25/2002	80.91	82.46	79.85	82.41
11/26/2002	82.36	82.36	80.68	81.32
11/27/2002	82.12	84.24	82.07	83.84
11/29/2002	83.85	84.18	82.94	83.1
12/02/2002	84.7	85.53	82.5	83.46
12/03/2002	82.91	83.2	81.41	81.46
12/04/2002	79.74	81.13	79.18	80.01
12/05/2002	81.17	81.24	78.97	79.41
12/06/2002	77.92	79.11	77.5	78.7
12/09/2002	77.44	77.75	76	76.09
12/10/2002	75.14	77.44	75.14	77.25
12/11/2002	77.25	78.85	76.47	77.86
12/12/2002	77.68	78.1	76.2	76.64
12/13/2002	75.76	76.48	74.83	76.48
12/16/2002	76.1	78.19	75.57	78.03
12/17/2002	77.06	78.17	76.51	76.78
12/18/2002	75.76	76.19	74.8	75.65
12/19/2002	75.14	76.81	74.9	75.2
12/20/2002	75.91	76.48	75.41	76.28
12/23/2002	76.24	77.92	75.95	76.73
12/24/2002	76.67	77.44	76.25	76.25
12/26/2002	76.3	77.15	74.82	75.05
12/27/2002	75.05	75.7	73.24	73.96
12/30/2002	73.61	74.02	72.28	72.9
12/31/2002	73.71	75.01	73.71	74.09

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2002 Historical Chart

Average

Low

High