IBM: International Business Machines Corporation Historical Data

2003 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 81.2961

CLOSE 81.3693

Low

LOW 69.95

High

HIGH 90.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	75.33	77.03	74.75	77.03
01/03/2003	77.15	78.06	76.68	78.06
01/06/2003	78.3	81.07	78.21	79.91
01/07/2003	80.26	82.39	80.07	82.22
01/08/2003	81.79	81.92	80.37	80.49
01/09/2003	81.02	83.19	81.02	83.17
01/10/2003	82.07	84.17	81.93	83.82
01/13/2003	84.43	85.04	83.51	83.66
01/14/2003	83.39	84.69	83.38	84.68
01/15/2003	84.68	84.75	83.13	83.74
01/16/2003	83.56	83.85	81.63	82.27
01/17/2003	80.06	80.06	77.61	77.72
01/21/2003	77.72	78.25	76.96	77
01/22/2003	76.48	77.22	75.9	76.2
01/23/2003	76.63	77.78	76.29	77.49
01/24/2003	77.06	77.92	75.35	75.52
01/27/2003	74.56	76	74.2	74.97
01/28/2003	75.05	76.93	74.91	76.59
01/29/2003	76	77.15	75.11	76.79
01/30/2003	77.72	77.72	74.86	74.86
01/31/2003	74.28	74.89	73.63	74.76
02/03/2003	74.76	75.4	74.33	74.74
02/04/2003	74.74	74.74	72.9	73.7
02/05/2003	74.43	75.43	73.49	73.86
02/06/2003	73.72	74.76	73.15	74.1
02/07/2003	74.54	74.71	73.24	73.71
02/10/2003	73.71	74.59	73.09	74.48
02/11/2003	74.86	75.5	73.91	73.99
02/12/2003	74.09	74.66	73.14	73.14
02/13/2003	72.75	72.99	71.04	72.52
02/14/2003	73.04	74.04	72.04	74.04
02/18/2003	74.59	76	74.48	75.84
02/19/2003	75.6	76.2	75.35	76.01
02/20/2003	76.07	76.53	75.25	75.67
02/21/2003	75.99	76.48	74.72	76.43
02/24/2003	76.2	76.47	75.11	75.11
02/25/2003	74.47	75.88	73.52	75.59
02/26/2003	75	75.57	73.9	74
02/27/2003	74.47	75.13	73.37	73.88
02/28/2003	73.61	75.02	73.61	74.52
03/03/2003	75.43	75.53	73.73	73.93
03/04/2003	74.19	74.33	73.16	73.33
03/05/2003	73.33	74.31	72.9	74.31
03/06/2003	73.61	74.36	73.33	73.68
03/07/2003	72.38	74.56	72.38	74.47
03/10/2003	74.04	74.04	72.18	72.37
03/11/2003	72.49	72.97	71.89	72.04
03/12/2003	71.94	72.3	69.95	71.87
03/13/2003	72.65	75.22	72	75
03/14/2003	75	75.98	74.67	75.53
03/17/2003	74.57	79.03	74.42	78.83
03/18/2003	78.83	79.83	77.91	78.84
03/19/2003	78.48	78.87	77.51	78.39
03/20/2003	78.12	78.86	77.09	78.59
03/21/2003	79.12	81.17	79.12	81.17
03/24/2003	78.83	79.68	78.61	78.63
03/25/2003	78.39	80.31	78.15	79.78
03/26/2003	79.35	79.59	77.61	77.96
03/27/2003	77.2	78.71	76.97	77.87
03/28/2003	77.49	78.38	76.96	77.29
03/31/2003	75.77	76.11	74.87	74.98
04/01/2003	75.05	76.06	74.68	75.27
04/02/2003	76.39	78.37	76.39	77.88
04/03/2003	78.7	79.81	78.12	78.31
04/04/2003	78.73	78.92	76.52	77.24
04/07/2003	78.97	79.25	76.72	76.93
04/08/2003	77.07	77.15	75.02	76.55
04/09/2003	76.2	77.19	75.17	75.25
04/10/2003	75.62	75.76	74.69	75.54
04/11/2003	76.58	77.72	75	75.29
04/14/2003	75.05	76.55	74.72	76.55
04/15/2003	76.55	79.21	76.2	79.15
04/16/2003	79.71	80.69	79.1	79.24
04/17/2003	78.29	80.69	78.29	80.55
04/21/2003	80.69	80.79	79.45	79.69
04/22/2003	79.69	82.28	78.97	81.86
04/23/2003	81.49	82.19	81.22	81.98
04/24/2003	80.93	81.93	80.91	81.45
04/25/2003	81.46	81.53	80.17	80.19
04/28/2003	80.35	81.74	79.94	81.38
04/29/2003	81.59	82.69	81.23	81.89
04/30/2003	81.89	81.9	80.96	81.17
05/01/2003	81.55	82.44	80.76	82.11
05/02/2003	80.74	83.72	80.74	83.72
05/05/2003	83.37	84.13	82.72	82.72
05/06/2003	82.5	84.46	82.22	83.66
05/07/2003	83.13	83.95	82.7	82.87
05/08/2003	82.57	82.96	81.98	82.27
05/09/2003	83.08	83.84	82.6	83.7
05/12/2003	83.7	85.33	83.27	85.09
05/13/2003	84.88	86.14	84.67	86.02
05/14/2003	86.04	86.42	84.42	84.8
05/15/2003	85.56	86	85.09	85.95
05/16/2003	85.73	85.94	85.04	85.08
05/19/2003	84.18	84.58	82.61	82.65
05/20/2003	82.77	83.4	81.16	82
05/21/2003	82	82.39	81.34	82.39
05/22/2003	82.46	82.98	82.03	82.29
05/23/2003	81.98	82.17	81.36	81.51
05/27/2003	80.79	84.03	80.79	83.83
05/28/2003	83.75	84.8	83.56	83.72
05/29/2003	83.72	84.69	83.37	83.52
05/30/2003	83.6	84.78	83.6	84.17
06/02/2003	85.09	85.16	83.41	83.49
06/03/2003	80.61	81.49	79.58	80.13
06/04/2003	80.31	81.22	80.14	80.54
06/05/2003	80.31	80.54	78.15	78.3
06/06/2003	78.63	79.57	76.33	76.53
06/09/2003	76.48	78.39	76.3	78.39
06/10/2003	78.73	79.27	77.64	78.12
06/11/2003	79.11	80.45	78.67	80.28
06/12/2003	81.07	81.24	79.88	80.26
06/13/2003	80.45	80.58	78.88	79.11
06/16/2003	79.45	80.83	78.92	80.78
06/17/2003	81.21	81.21	80.11	80.59
06/18/2003	80.45	81.25	79.56	80.98
06/19/2003	81.21	81.54	80.78	80.83
06/20/2003	81.26	81.49	80.97	81.19
06/23/2003	81.06	81.06	79.32	79.52
06/24/2003	79.3	80.48	79.21	79.95
06/25/2003	79.88	80.46	78.48	78.86
06/26/2003	80.02	80.67	79.18	80.64
06/27/2003	80.45	80.93	79.56	79.75
06/30/2003	80.21	80.5	78.87	78.87
07/01/2003	77.82	79.98	77.82	79.91
07/02/2003	80.26	81.16	80.07	81.01
07/03/2003	80.54	80.97	79.81	80.26
07/07/2003	81.07	82.65	81.01	82.3
07/08/2003	82.3	82.93	81.44	82.46
07/09/2003	82.31	82.55	81.12	81.71
07/10/2003	81.26	81.47	79.8	80.33
07/11/2003	80.4	81.53	80.02	81.16
07/14/2003	82.22	82.77	81.66	81.66
07/15/2003	82.36	83.17	82.05	82.64
07/16/2003	83.17	83.2	82.07	82.93
07/17/2003	79.06	80.25	78.87	79.67
07/18/2003	80.16	80.33	79.55	80.04
07/21/2003	79.54	79.76	78.59	78.87
07/22/2003	78.87	79.6	77.93	78.25
07/23/2003	78.39	79.13	78.14	78.68
07/24/2003	79.3	79.34	77.93	77.93
07/25/2003	78.01	80.06	77.98	79.88
07/28/2003	79.99	80.02	78.43	78.91
07/29/2003	78.92	79.24	78.01	78.2
07/30/2003	78.82	78.82	77.04	77.4
07/31/2003	78.2	78.91	77.53	77.68
08/01/2003	77.58	77.7	76.53	77.7
08/04/2003	77.2	77.78	76.54	77.56
08/05/2003	77.56	77.75	76.29	76.34
08/06/2003	76.2	77.13	75.27	76.24
08/07/2003	76.19	77.27	75.89	77.14
08/08/2003	77.49	77.7	76.82	77.32
08/11/2003	77.31	77.92	76.75	77.46
08/12/2003	77.87	77.95	77.1	77.93
08/13/2003	78.06	78.58	77.04	77.63
08/14/2003	77.44	78.15	77.14	77.97
08/15/2003	78.2	78.37	77.63	78.19
08/18/2003	78.44	80	78.3	79.85
08/19/2003	79.45	80.12	78.93	79.21
08/20/2003	78.39	79.65	78.39	79.4
08/21/2003	79.72	80.16	79.21	79.21
08/22/2003	80.54	80.99	79.31	79.32
08/25/2003	79.21	79.38	78.15	78.36
08/26/2003	78.06	78.91	77.7	78.87
08/27/2003	78.39	78.9	78.3	78.39
08/28/2003	78.39	78.72	77.7	78.3
08/29/2003	78.35	78.5	77.97	78.4
09/02/2003	78.78	82.18	78.68	81.99
09/03/2003	82.45	83.46	82.22	82.53
09/04/2003	82.53	84.41	81.92	84.04
09/05/2003	83.17	84.38	82.93	83.13
09/08/2003	84.56	85.72	84.46	85.18
09/09/2003	85.28	86.01	85.02	85.49
09/10/2003	85.08	85.09	83.76	83.98
09/11/2003	82.93	84.53	82.6	84.05
09/12/2003	83.75	85.1	83.37	84.8
09/15/2003	85.76	86	84.5	84.6
09/16/2003	84.6	86.43	84.6	86.32
09/17/2003	86.42	87.9	86.23	86.64
09/18/2003	86.64	88.37	86.48	87.95
09/19/2003	88.38	89.36	87.76	89.18
09/22/2003	88.18	88.18	86.9	87.37
09/23/2003	87.48	88.04	86.58	87.32
09/24/2003	87.07	87.78	85.4	85.47
09/25/2003	85.47	86.97	85.28	85.48
09/26/2003	85.48	86.18	85.09	85.13
09/29/2003	85.33	86.21	85.15	85.52
09/30/2003	85.28	85.33	84.03	84.45
10/01/2003	84.85	86.62	84.8	86.38
10/02/2003	85.61	86.47	85.3	86.12
10/03/2003	87	87.91	86.59	86.65
10/06/2003	86.75	87.72	86.53	87.17
10/07/2003	86.52	87.67	86.42	87.67
10/08/2003	87.95	88.79	87.91	88.59
10/09/2003	89.2	89.48	88.15	88.38
10/10/2003	88.34	89.08	88.3	88.59
10/13/2003	89.01	89.43	88.51	89.1
10/14/2003	88.58	88.86	88.26	88.64
10/15/2003	89.77	90.38	88.66	88.66
10/16/2003	85.34	85.76	84.76	85.35
10/17/2003	85.35	85.74	84.9	85.31
10/20/2003	85.42	85.47	84.95	85.09
10/21/2003	85.33	85.41	84.8	85.02
10/22/2003	84.42	85.1	84.03	84.57
10/23/2003	83.75	84.51	83.68	84.27
10/24/2003	84.27	84.74	83.86	84.53
10/27/2003	84.89	85.18	84.18	84.63
10/28/2003	85.13	85.95	84.63	85.95
10/29/2003	85.66	85.98	85.23	85.41
10/30/2003	86.04	86.2	85.14	85.2
10/31/2003	86.72	86.72	85.28	85.54
11/03/2003	85.95	86.85	85.54	85.74
11/04/2003	85.74	85.85	84.95	85.22
11/05/2003	84.63	84.97	84.13	84.6
11/06/2003	84.45	85.65	83.86	85.41
11/07/2003	85.47	85.66	84.38	84.38
11/10/2003	85.61	86.49	85.61	85.99
11/11/2003	86.04	86.07	84.98	85.43
11/12/2003	85.52	87.15	85.38	86.7
11/13/2003	86.42	87.46	86.2	87.08
11/14/2003	87.02	87.4	85.86	86.28
11/17/2003	85.95	86.09	85.11	85.85
11/18/2003	85.97	86.21	84.99	85.04
11/19/2003	84.44	85.88	84.44	85.47
11/20/2003	85.37	85.84	84.49	84.5
11/21/2003	84.51	84.94	84.35	84.73
11/24/2003	85.11	85.79	85.04	85.72
11/25/2003	85.72	85.9	85.34	85.5
11/26/2003	85.84	86.13	85.19	85.96
11/28/2003	85.95	86.69	85.68	86.56
12/01/2003	86.9	87.34	86.5	87.01
12/02/2003	86.59	87.46	86.54	86.76
12/03/2003	87.14	87.42	86.33	86.33
12/04/2003	86.09	87.42	86.07	87.4
12/05/2003	87.28	87.28	86.52	86.65
12/08/2003	86.54	87.45	86.54	87.19
12/09/2003	87.14	88.11	86.63	86.64
12/10/2003	86.7	88.66	86.66	87.7
12/11/2003	87.92	88.88	87.88	88.34
12/12/2003	88.62	89.06	88.18	88.63
12/15/2003	89.32	89.84	88.03	88.06
12/16/2003	88.06	89.98	87.84	89.85
12/17/2003	89.72	89.74	88.77	89.29
12/18/2003	88.91	89.27	88.43	88.65
12/19/2003	89.13	89.15	88.59	89.04
12/22/2003	88.75	89.39	88.7	89.28
12/23/2003	88.98	89.33	88.28	88.71
12/24/2003	88.72	88.72	88.13	88.21
12/26/2003	88.31	88.91	88.24	88.81
12/29/2003	89.01	89.61	88.94	89.41
12/30/2003	89.17	89.39	88.3	88.56
12/31/2003	88.59	88.77	88.11	88.6

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2003 Historical Chart

Average

Low

High