IBM: International Business Machines Corporation Historical Data

2004 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 86.7339

CLOSE 86.7785

Low

LOW 78.3

High

HIGH 96.01

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	88.78	88.96	87.19	87.52
01/05/2004	87.95	89	87.95	88.96
01/06/2004	88.15	89.09	88.09	88.97
01/07/2004	89.04	89.27	88.4	88.7
01/08/2004	89.11	89.11	87.98	88.95
01/09/2004	87.72	88.29	87	87.2
01/12/2004	87.2	88.09	87.2	87.52
01/13/2004	87.43	87.49	85.1	85.76
01/14/2004	85.95	86.48	85.8	86.34
01/15/2004	90.89	91.44	89.44	89.89
01/16/2004	90.82	91.16	90.54	91.13
01/20/2004	91.78	93.15	91.52	92.83
01/21/2004	92.95	93.73	92.39	93.4
01/22/2004	93.54	93.84	93.04	93.22
01/23/2004	93.52	93.89	92.83	93.59
01/26/2004	93.59	95.46	93.27	95.46
01/27/2004	95.03	95.29	94.36	94.46
01/28/2004	94.79	95.05	93	93.1
01/29/2004	93.79	94.26	92.3	93.7
01/30/2004	93.71	94.96	93.54	94.87
02/02/2004	94.79	95.54	94.17	95.02
02/03/2004	94.65	95.6	94.6	95.6
02/04/2004	95.01	96.01	94.93	95.78
02/05/2004	95.6	95.69	93.94	94.51
02/06/2004	94.5	94.88	93.93	94.59
02/09/2004	94.94	95.07	94.26	94.6
02/10/2004	94.12	95.57	94.08	95.23
02/11/2004	94.84	95.9	94.46	95.56
02/12/2004	95.66	95.89	94.93	94.93
02/13/2004	94.74	95.69	94.72	95.33
02/17/2004	95.59	95.6	94.95	95
02/18/2004	94.94	95.38	93.83	94.09
02/19/2004	94.09	94.87	93.23	93.5
02/20/2004	94.26	94.26	92.92	93.03
02/23/2004	93.12	93.22	91.26	91.74
02/24/2004	91.01	93.17	91.01	92.53
02/25/2004	92.26	92.82	92	92.29
02/26/2004	92.04	92.98	92.02	92.53
02/27/2004	92.54	93.1	91.87	92.26
03/01/2004	92.26	92.97	91.92	92.77
03/02/2004	93.31	93.31	92.37	92.56
03/03/2004	92.32	92.63	91.4	92.58
03/04/2004	92.33	92.66	91.9	92.15
03/05/2004	91.73	92.72	91.36	92.21
03/08/2004	92.25	92.62	90.43	90.43
03/09/2004	90.15	91.09	89.65	90.37
03/10/2004	90.23	90.57	88.6	88.97
03/11/2004	87.95	88.89	87.14	87.2
03/12/2004	87.95	89.27	87.65	89.2
03/15/2004	88.53	88.61	86.88	87.78
03/16/2004	88.34	88.62	87.4	88.38
03/17/2004	88.5	89.67	88.38	89.28
03/18/2004	88.96	89.08	87.86	88.77
03/19/2004	88.78	88.88	87.49	87.59
03/22/2004	87.26	87.46	86.31	87.02
03/23/2004	87.57	88.11	86.69	87.3
03/24/2004	87.54	88.42	87.04	87.73
03/25/2004	88.1	88.56	87.43	88.33
03/26/2004	88.33	89.15	88.11	88.69
03/29/2004	88.9	89.49	88.13	88.6
03/30/2004	88.59	88.59	87.33	88.26
03/31/2004	88.02	88.18	87.49	87.8
04/01/2004	87.64	88.6	87.59	88.31
04/02/2004	89.44	90.39	89.23	90.06
04/05/2004	89.82	90.22	89.4	90.04
04/06/2004	89.48	89.67	88.93	89.58
04/07/2004	89.26	89.46	88.44	88.99
04/08/2004	89.87	90.24	88.48	89.02
04/12/2004	89.39	90.21	89.29	89.62
04/13/2004	89.67	89.9	88.43	88.95
04/14/2004	88.05	89.73	88.05	89.58
04/15/2004	89.67	89.95	88.97	89.34
04/16/2004	88.24	88.29	87.04	88.22
04/19/2004	87.86	88.24	87.67	87.9
04/20/2004	87.95	88.41	86.66	86.66
04/21/2004	87.14	87.4	86.7	87.25
04/22/2004	86.52	87.49	85.76	86.75
04/23/2004	87	87.58	86.39	87.27
04/26/2004	86.76	87.53	86.38	86.45
04/27/2004	86.66	87.94	86.58	87.1
04/28/2004	86.33	86.98	86.24	86.43
04/29/2004	86.05	86.29	84.31	85.16
04/30/2004	85.1	85.28	84.14	84.29
05/03/2004	84.25	84.63	83.37	84.15
05/04/2004	84.15	85.79	84.13	85.09
05/05/2004	85.8	85.8	84.62	85.05
05/06/2004	84.23	85.18	83.74	84.47
05/07/2004	83.89	85.47	83.77	84.31
05/10/2004	83.75	84.23	82.57	83.06
05/11/2004	83.37	84.27	83	83.3
05/12/2004	83.41	83.41	81.38	82.99
05/13/2004	82.97	83.57	82.47	83.36
05/14/2004	82.84	83.51	82.28	82.61
05/17/2004	81.55	82.25	81.41	81.77
05/18/2004	82.29	82.69	82.22	82.28
05/19/2004	83.56	84.97	82.7	83.22
05/20/2004	83.23	84.08	83.22	83.58
05/21/2004	83.74	84.3	83.09	83.3
05/24/2004	83.89	83.98	82.74	83.27
05/25/2004	82.93	85.01	82.74	84.8
05/26/2004	84.74	84.94	84.17	84.46
05/27/2004	84.85	85.16	84.11	84.69
05/28/2004	84.59	84.94	84.37	84.69
06/01/2004	84.13	84.59	83.46	84.24
06/02/2004	84.74	84.74	84.02	84.11
06/03/2004	83.99	84.23	83.51	83.51
06/04/2004	84.08	84.6	83.65	83.71
06/07/2004	84.85	85.08	84.14	84.74
06/08/2004	84.74	86.52	84.51	86.08
06/09/2004	85.95	86.57	85.86	86.13
06/10/2004	86.26	86.76	85.94	86.48
06/14/2004	86.09	86.6	85.68	86.11
06/15/2004	86.51	87.2	86.26	86.56
06/16/2004	86.28	86.93	86.13	86.41
06/17/2004	86.52	86.58	86.11	86.46
06/18/2004	86.23	86.81	85.95	86.1
06/21/2004	86.42	86.45	85.38	85.55
06/22/2004	85.35	86.27	85.21	86.06
06/23/2004	86.14	86.85	85.89	86.8
06/24/2004	86.31	86.92	85.89	86.03
06/25/2004	85.99	86.26	85.03	85.61
06/28/2004	85.76	85.95	84.47	84.81
06/29/2004	84.46	84.6	84.03	84.41
06/30/2004	84.42	84.61	83.84	84.27
07/01/2004	84.4	84.55	82.76	83.65
07/02/2004	83.6	83.7	82.79	83.21
07/06/2004	82.7	82.92	81.39	81.93
07/07/2004	81.55	82.16	81.31	81.6
07/08/2004	81.26	81.27	79.9	79.97
07/09/2004	80.69	80.78	79.84	80.2
07/12/2004	80.31	81.5	79.75	80.4
07/13/2004	82.12	82.3	81.45	81.5
07/14/2004	81.11	81.49	80.1	80.43
07/15/2004	80.43	80.91	79.93	80.33
07/16/2004	82.27	82.68	80.57	80.57
07/19/2004	80.78	82.07	80.69	81.55
07/20/2004	81.86	82.69	81.55	82.56
07/21/2004	82.93	83.28	81.55	81.55
07/22/2004	81.26	82.6	80.96	82.28
07/23/2004	81.93	82.28	80.78	81.12
07/26/2004	81.12	81.82	80.79	81.35
07/27/2004	81.84	82.5	81.69	82.1
07/28/2004	82.1	82.49	81.15	82.07
07/29/2004	82.46	83.38	82.44	82.95
07/30/2004	82.65	83.56	82.59	83.24
08/02/2004	83.05	83.55	82.62	82.88
08/03/2004	82.89	82.98	81.68	81.94
08/04/2004	81.55	82.84	81.5	82.19
08/05/2004	82.19	82.62	81.27	81.44
08/06/2004	80.67	81.03	79.75	79.81
08/09/2004	79.81	80.27	79.23	79.88
08/10/2004	80.31	81.25	80.12	81.25
08/11/2004	80.02	80.29	79.45	80.01
08/12/2004	79.4	79.4	78.3	78.59
08/13/2004	78.91	80.25	78.88	80.22
08/16/2004	80.02	80.84	79.84	80.33
08/17/2004	80.4	80.82	79.98	80.34
08/18/2004	79.92	81.39	79.89	81.39
08/19/2004	81.02	81.6	80.74	81.16
08/20/2004	80.8	81.5	80.8	81.5
08/23/2004	81.48	81.69	80.93	80.93
08/24/2004	81.26	81.41	80.64	80.98
08/25/2004	81.26	81.52	80.83	81.33
08/26/2004	81.26	81.3	80.97	80.97
08/27/2004	80.93	81.21	80.87	81.2
08/30/2004	80.85	81.25	80.68	80.69
08/31/2004	80.83	80.97	79.97	80.97
09/01/2004	80.35	81.35	80.32	80.52
09/02/2004	80.52	81.05	80.16	80.85
09/03/2004	80.59	80.97	80.27	80.68
09/07/2004	80.98	81.68	80.88	81.23
09/08/2004	81.17	82.71	81.15	82.08
09/09/2004	82.08	82.97	82.08	82.64
09/10/2004	82.63	83.17	82.46	82.94
09/13/2004	83.17	83.44	82.29	82.69
09/14/2004	82.79	83.06	82.36	82.91
09/15/2004	82.16	82.7	82.11	82.57
09/16/2004	82.41	83.14	82.15	82.33
09/17/2004	82.6	82.7	81.68	81.97
09/20/2004	81.64	82.63	81.64	81.93
09/21/2004	81.93	82.32	81.59	81.95
09/22/2004	81.6	81.68	80.47	80.6
09/23/2004	80.34	80.56	79.58	80.19
09/24/2004	80.11	81.01	80.1	80.72
09/27/2004	80.4	80.73	80.29	80.46
09/28/2004	80.64	80.93	80.19	80.76
09/29/2004	80.76	81.24	80.45	81.24
09/30/2004	81.4	82.2	81.27	81.97
10/01/2004	82.17	83.15	82.1	82.91
10/04/2004	83.17	84.23	82.91	83.33
10/05/2004	84.08	84.16	83.3	83.48
10/06/2004	83.31	84.23	83.27	84.17
10/07/2004	84.17	84.23	83.56	83.58
10/08/2004	83.59	84.04	82.71	82.9
10/11/2004	82.95	83.37	82.48	82.82
10/12/2004	82.24	82.41	81.82	82.22
10/13/2004	82.47	82.68	80.72	81.24
10/14/2004	81.02	81.24	80.59	81.05
10/15/2004	81.05	81.5	80.88	81.12
10/18/2004	80.59	82.36	80.58	82.14
10/19/2004	84.32	85.78	84.13	85.44
10/20/2004	84.56	85.27	84.41	84.91
10/21/2004	84.51	84.86	83.8	84.23
10/22/2004	84.34	84.56	83.45	83.55
10/25/2004	83.52	84.99	83.47	84.54
10/26/2004	84.45	85.63	84.37	85.09
10/27/2004	84.68	86.3	84.61	86.04
10/28/2004	85.85	86.27	85.5	85.56
10/29/2004	85.47	85.95	85.04	85.8
11/01/2004	85.4	86.62	85.31	86.15
11/02/2004	85.61	87.21	85.56	86.49
11/03/2004	87.24	87.86	86.97	87.19
11/04/2004	87.05	88.62	86.83	88.32
11/05/2004	88.34	89.41	88.34	89.18
11/08/2004	88.43	89.58	88.43	89.26
11/09/2004	88.91	89.82	88.91	89.26
11/10/2004	88.83	90.15	88.83	89.49
11/11/2004	89.48	91.03	89.43	90.62
11/12/2004	90.5	91.3	90.4	91.13
11/15/2004	90.9	91.78	90.63	91.7
11/16/2004	91.06	91.3	90.49	90.72
11/17/2004	91.11	92.38	91.11	91.26
11/18/2004	91.17	91.49	90.85	90.92
11/19/2004	90.77	90.98	90.11	90.3
11/22/2004	90.15	91.2	90.02	90.93
11/23/2004	90.54	91.18	90.39	91.09
11/24/2004	90.86	91.58	90.86	91.26
11/26/2004	90.87	91.19	90.42	90.55
11/29/2004	90.76	92.14	90.76	91.3
11/30/2004	90.97	91.44	90.1	90.1
12/01/2004	90.34	91.85	90.32	91.66
12/02/2004	91.44	92.52	91.29	91.55
12/03/2004	92.3	93.34	92.3	92.81
12/06/2004	92.62	93.59	92.4	93.37
12/07/2004	93.4	93.93	91.77	91.87
12/08/2004	92.19	93.07	91.56	92.4
12/09/2004	91.97	93.31	91.5	93.22
12/10/2004	91.87	93.68	91.87	92.42
12/13/2004	92.59	92.93	91.85	92.21
12/14/2004	92.07	93.4	92.06	93.03
12/15/2004	92.66	93.4	92.55	93.05
12/16/2004	92.54	93.83	92.54	93.16
12/17/2004	92.73	93.69	91.97	91.97
12/20/2004	92.11	93.28	92.11	92.3
12/21/2004	92.34	92.88	92.27	92.75
12/22/2004	93.07	93.67	93.01	93.32
12/23/2004	93.21	93.69	93.21	93.42
12/27/2004	93.39	93.66	93.1	93.21
12/28/2004	93.12	94.22	93.09	93.98
12/29/2004	93.51	94.14	93.5	93.86
12/30/2004	93.79	94.65	93.76	93.98
12/31/2004	94.26	94.56	94.16	94.24

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2004 Historical Chart

Average

Low

High