IBM: International Business Machines Corporation Historical Data

2008 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 105.2044

CLOSE 105.2055

Low

LOW 66.44

High

HIGH 125.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	104.2	104.2	99.59	100.09
01/03/2008	100.22	100.93	99.41	100.29
01/04/2008	99.38	99.38	96.06	96.68
01/07/2008	95.84	96.56	94.67	95.65
01/08/2008	95.65	95.97	92.9	93.3
01/09/2008	93.46	94.79	92.89	93.99
01/10/2008	93.11	96.42	92.88	95.53
01/11/2008	94.84	95.09	92.77	93.37
01/14/2008	100.39	100.95	96.87	98.4
01/15/2008	97.54	100.04	96.78	97.35
01/16/2008	95.74	98.34	95.74	97.16
01/17/2008	97.51	98.9	95.65	96.65
01/18/2008	102.03	102.03	97.99	98.85
01/22/2008	94.22	98.56	94.22	96.77
01/23/2008	95.25	101.66	94.17	101.43
01/24/2008	101.7	102.78	100.08	102.21
01/25/2008	103.05	103.05	99.52	99.92
01/28/2008	99.85	101.12	99.26	100.36
01/29/2008	100.86	102.1	100	101.43
01/30/2008	101.2	102.92	100.25	101
01/31/2008	99.63	103.22	99.14	102.4
02/01/2008	102.45	104.59	101.2	104.28
02/04/2008	103.89	104.21	102.51	103.18
02/05/2008	102.35	103.3	100.08	100.4
02/06/2008	100.43	101.81	99.02	99.03
02/07/2008	98.37	99.43	96.18	97.84
02/08/2008	97.7	99.11	97.58	98.73
02/11/2008	98.52	100.91	98.35	100.52
02/12/2008	100.54	102.61	100.1	101.85
02/13/2008	102.42	104.14	102.1	103.65
02/14/2008	103.19	103.73	100.86	101.46
02/15/2008	100.64	101.58	100.38	101.49
02/19/2008	102.24	102.89	100.04	100.38
02/20/2008	100.79	103.45	99.93	103.11
02/21/2008	103.35	104.78	101.75	102.23
02/22/2008	102.43	103.71	101.06	103.32
02/25/2008	102.71	105.47	102.71	105.24
02/26/2008	104.7	109.93	104.25	109.35
02/27/2008	108.83	111.5	107.94	111.34
02/28/2008	110.52	110.8	109.52	110.17
02/29/2008	109.02	110.08	108.37	108.85
03/03/2008	108.85	109.76	108.49	109.21
03/04/2008	108.41	110.63	107.79	110.62
03/05/2008	111.29	111.29	109.23	110.32
03/06/2008	110	110.09	107.31	107.57
03/07/2008	106.93	109.7	106.88	108.93
03/10/2008	108.15	110.89	108.15	109
03/11/2008	110.71	111.43	109.02	111.37
03/12/2008	111.32	112.81	110.05	111.92
03/13/2008	110.6	111.64	108.64	110.81
03/14/2008	110.97	111.4	107.73	110.16
03/17/2008	108.03	111.89	108.03	110.47
03/18/2008	111.47	113.22	108.8	113.2
03/19/2008	113.09	113.29	111.52	111.8
03/20/2008	111.94	113.27	111.52	113.13
03/24/2008	113.36	114.52	112.93	113.82
03/25/2008	113.86	113.86	112	112.78
03/26/2008	112.42	112.78	109.9	111.77
03/27/2008	110.92	111.09	109.47	110.44
03/28/2008	110.76	111.62	109.19	109.53
03/31/2008	109.13	110.77	108.36	110.08
04/01/2008	110.13	113.16	109.91	111.37
04/02/2008	111.7	111.74	108.97	109.76
04/03/2008	109.32	111.68	108.85	110.92
04/04/2008	110.95	111.45	109.56	110.67
04/07/2008	111.25	112.21	110.73	111.2
04/08/2008	110.63	111.74	110.21	111.16
04/09/2008	111.38	112.54	110.63	111.63
04/10/2008	111.79	113.98	111.74	113.56
04/11/2008	112.15	112.62	110.43	110.9
04/14/2008	111.09	112.75	110.85	112.12
04/15/2008	111.95	112.5	110.46	112.02
04/16/2008	112.95	115.17	112.02	115.17
04/17/2008	117.01	118.28	115.39	117.67
04/18/2008	118.47	119.5	117.73	118.93
04/21/2008	118.18	119.03	116.68	118.88
04/22/2008	118.42	118.88	117.6	118.23
04/23/2008	118.25	119.29	117.25	118.16
04/24/2008	117.95	119.41	117.33	118.73
04/25/2008	119.02	119.02	116.69	117.67
04/28/2008	117.22	117.64	116.29	116.34
04/29/2008	116.67	117.78	116.67	117.45
04/30/2008	117.92	118.07	115.2	115.39
05/01/2008	115.74	118.96	115.74	118.17
05/02/2008	117.88	118.55	116.41	117.76
05/05/2008	116.91	117.83	116.39	116.66
05/06/2008	116.16	117.92	115.47	117.42
05/07/2008	117.38	119.48	117.03	118.68
05/08/2008	118.74	119.67	118.26	119.43
05/09/2008	118.9	119.17	118.19	118.6
05/12/2008	118.37	120.45	118.13	119.73
05/13/2008	119.62	121.13	119.53	121.01
05/14/2008	120.96	123.16	120.65	121.91
05/15/2008	121.73	123.02	121.32	122.81
05/16/2008	122.81	122.83	121.22	122.2
05/19/2008	122.07	122.57	120.51	120.93
05/20/2008	120.51	120.51	118.98	119.67
05/21/2008	119.55	120.84	117.61	118.18
05/22/2008	118.12	119.84	118.12	119.22
05/23/2008	118.88	119.42	118.33	118.74
05/27/2008	118.56	121.78	118.55	121.72
05/28/2008	121.89	123.84	121.41	123.84
05/29/2008	123.1	124.27	123	124.01
05/30/2008	123.54	124.27	123.14	123.74
06/02/2008	122.84	123.68	121.13	121.76
06/03/2008	121.86	123.33	121.85	122.22
06/04/2008	122.25	122.85	120.89	121.94
06/05/2008	121.81	123.37	121.61	122.82
06/06/2008	122.15	122.5	119.25	119.45
06/09/2008	119.87	120.63	118.6	120.33
06/10/2008	119.39	121.15	119.15	120.4
06/11/2008	120.36	120.36	117.46	117.83
06/12/2008	118.4	119.59	117.72	118.4
06/13/2008	118.95	121	118.69	120.6
06/16/2008	119.94	121.55	119.17	121.14
06/17/2008	121.51	121.51	119.14	119.6
06/18/2008	119.07	119.91	118.26	118.7
06/19/2008	118.23	120.1	116.98	119.52
06/20/2008	119.32	119.52	117.11	117.34
06/23/2008	117.59	119.02	117.02	118.03
06/24/2008	117.67	118.79	116.54	118.03
06/25/2008	118.23	120.3	117.78	119.1
06/26/2008	118	118.37	115.45	115.8
06/27/2008	115.7	116.68	113.06	114.77
06/30/2008	114.75	114.93	112.95	113.32
07/01/2008	112.33	114.11	111.47	114.02
07/02/2008	113.2	115.25	112.93	113.86
07/03/2008	114.67	115.47	112.71	114.28
07/07/2008	114.36	117.25	114.36	116.16
07/08/2008	115.25	118.54	115.25	118.43
07/09/2008	118.75	119.02	115.11	115.11
07/10/2008	115.35	118.11	115.35	117.76
07/11/2008	116.44	118.3	115.27	116.75
07/14/2008	118.08	118.79	115.91	116.2
07/15/2008	115.68	119.02	114.63	117.78
07/16/2008	117.41	121.31	116.87	120.4
07/17/2008	120.83	121.38	118.55	120.96
07/18/2008	120.28	124.28	119.9	124.18
07/21/2008	124.12	124.19	122.03	123
07/22/2008	121.89	124.28	121.66	124.28
07/23/2008	124.07	124.6	122.65	123.82
07/24/2008	123.38	125.17	123.14	124.28
07/25/2008	123.33	124.19	122.37	122.88
07/28/2008	122.07	122.79	120.58	120.7
07/29/2008	120.98	122.53	120.7	122.05
07/30/2008	122.49	123.33	121.5	123.19
07/31/2008	122.47	123.8	122.12	122.35
08/01/2008	122.87	123.61	120.73	121.07
08/04/2008	121.2	122.47	120.7	121.95
08/05/2008	122.56	123.23	121.49	123.2
08/06/2008	122.8	123.8	122.13	123.48
08/07/2008	122.66	124.25	122.28	123.37
08/08/2008	122.85	124.17	122.02	123.15
08/11/2008	122.78	122.78	120.22	121.03
08/12/2008	120.47	120.94	118.93	119.71
08/13/2008	119.5	121.41	119.26	120.27
08/14/2008	119.51	122.61	119.31	121.36
08/15/2008	121.48	121.6	119.84	120.8
08/18/2008	120.93	121.41	118.24	119.11
08/19/2008	118.19	119.3	116.64	117.17
08/20/2008	118.07	118.52	116.64	117.12
08/21/2008	116.23	118	116.2	117.58
08/22/2008	117.88	119.84	117.4	119.44
08/25/2008	119.01	119.44	117.3	117.46
08/26/2008	117.19	117.45	116.16	117.11
08/27/2008	117.04	119.36	116.81	117.95
08/28/2008	118.6	119.93	118.15	119.1
08/29/2008	118.27	118.54	116.28	116.38
09/02/2008	117.47	118.55	112.72	113.2
09/03/2008	113.14	113.43	110.09	113.14
09/04/2008	112.8	113.67	109.85	109.94
09/05/2008	109.13	110.03	108.19	109.3
09/08/2008	112.81	113.08	110.08	112.13
09/09/2008	112.6	112.91	109.94	109.98
09/10/2008	111.28	114.67	110.99	112.85
09/11/2008	111.47	114.12	111	113.96
09/12/2008	113.44	114.03	111.68	113.74
09/15/2008	110.29	113.2	110.12	110.12
09/16/2008	108.73	112.47	108.34	110.95
09/17/2008	109.74	110.42	105.75	106.57
09/18/2008	107.94	113.37	106.16	110.06
09/19/2008	114.33	118.55	112.33	113.62
09/22/2008	113.24	114.86	110.92	111.1
09/23/2008	111.1	112.97	109.12	110.29
09/24/2008	111.79	112.97	109.24	111.34
09/25/2008	112.57	116.63	111.01	114.83
09/26/2008	112.06	115.69	111.86	114.17
09/29/2008	112.28	113.22	105.11	109.43
09/30/2008	110.74	111.82	106.89	111.82
10/01/2008	110.43	111.66	103.01	105.29
10/02/2008	103.71	105.13	98.51	100.13
10/03/2008	100.54	106.07	98.5	98.89
10/06/2008	96.76	98.47	92.35	96.2
10/07/2008	97.04	98.11	90.1	91.44
10/08/2008	87.49	93.19	86.02	86.57
10/09/2008	91.1	91.12	84.35	85.09
10/10/2008	83.57	87.63	79.84	83.89
10/13/2008	86.46	89.49	83.13	88.15
10/14/2008	92.18	94.65	87.95	89.48
10/15/2008	88.69	91.1	83.85	84.41
10/16/2008	85.45	87.95	80.64	87.5
10/17/2008	87.72	91.69	83.85	86.79
10/20/2008	88.15	89.21	85.4	88.44
10/21/2008	88.16	88.39	84.67	84.95
10/22/2008	83.17	83.74	77.25	79.92
10/23/2008	80.39	82.11	77.44	80.64
10/24/2008	75.78	80.6	75.35	78.46
10/27/2008	76.74	80.78	75.54	76.16
10/28/2008	77.82	83.76	76.02	83.44
10/29/2008	83.88	87	82.46	84.32
10/30/2008	87.01	88.34	84.99	86.7
10/31/2008	86.9	90.05	85.11	88.88
11/03/2008	88.57	90.51	88.12	88.6
11/04/2008	90.59	90.59	88.02	89.29
11/05/2008	88.84	89.29	85.76	85.98
11/06/2008	83.82	84.92	80.57	81.41
11/07/2008	82.01	82.9	80.54	82.48
11/10/2008	84.12	84.23	79.1	80.18
11/11/2008	79.59	80.58	76.72	79.1
11/12/2008	77.18	78.78	76.07	76.23
11/13/2008	76.12	80.68	72.08	80.51
11/14/2008	79	81.64	76	76.8
11/17/2008	75.91	76.23	73.77	74.07
11/18/2008	75.65	77.37	73.61	76.56
11/19/2008	76.41	77.44	72.4	72.63
11/20/2008	71.7	74.94	67.41	68.59
11/21/2008	69.54	73.59	66.44	71.59
11/24/2008	72.41	78.48	71.7	76.38
11/25/2008	77.79	78.78	74.78	77.1
11/26/2008	76.02	78.19	75.15	78.08
11/28/2008	77.44	78.3	76.58	78.01
12/01/2008	77.39	77.78	73.41	73.52
12/02/2008	74.38	76.48	72.79	76.33
12/03/2008	75.16	77.44	73.6	77.12
12/04/2008	76.51	77.28	72.83	74.03
12/05/2008	73.4	77.92	72	77.05
12/08/2008	78.94	82.1	78.14	81.13
12/09/2008	80.13	81.67	78.59	79.05
12/10/2008	80.26	81.25	78.23	79.22
12/11/2008	77.92	79.22	76.26	77.04
12/12/2008	75.22	79.29	74.63	78.59
12/15/2008	78.88	79.87	76.48	79.13
12/16/2008	79.46	83.02	79.23	82.6
12/17/2008	81.68	83.43	80.94	82.07
12/18/2008	82	82.83	79.31	80.31
12/19/2008	81.47	81.47	79.32	79.85
12/22/2008	79.61	79.78	76.79	78.38
12/23/2008	78.73	79.17	76.61	77.06
12/24/2008	77.01	77.65	76.41	76.98
12/26/2008	77.37	78.2	77.01	77.75
12/29/2008	78.13	78.13	76.18	77.68
12/30/2008	78.23	79.96	77.93	79.88
12/31/2008	79.83	81.26	79.83	80.46

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2008 Historical Chart

Average

Low

High