IBM: International Business Machines Corporation Historical Data

2009 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 104.1155

CLOSE 104.4694

Low

LOW 78.16

High

HIGH 127.01

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	80.2	83.74	80.2	83.53
01/05/2009	82.62	83.81	82.39	83
01/06/2009	83.28	86.43	82.57	85.31
01/07/2009	83.97	84.89	83.29	83.93
01/08/2009	83.95	84.26	82.2	83.35
01/09/2009	83.22	83.65	80.54	80.98
01/12/2009	80.85	82.79	80.71	81.94
01/13/2009	81.74	82.78	81.06	81.59
01/14/2009	80.5	81.09	78.5	79.53
01/15/2009	79.93	81.1	78.64	80.42
01/16/2009	80.89	81.97	79.43	81.19
01/20/2009	81.03	81.19	78.16	78.37
01/21/2009	82.5	87.57	82.22	87.4
01/22/2009	85.88	86.75	84.24	86.11
01/23/2009	84.51	86.71	83.95	85.55
01/26/2009	85.82	88.59	85.58	87.57
01/27/2009	87.73	87.93	86.52	87.63
01/28/2009	88.62	90.76	87.87	90.65
01/29/2009	89.46	90.42	87.97	88.44
01/30/2009	88.17	89.37	87.24	87.62
02/02/2009	86.62	87.82	85.75	86.93
02/03/2009	87.07	89.61	86.2	89.37
02/04/2009	89.62	90.74	87.78	88.75
02/05/2009	88.08	89.1	87.21	88.35
02/06/2009	88.44	92.83	87.62	91.91
02/09/2009	91.71	92.72	90.55	92.56
02/10/2009	91.38	92.56	88.87	89.17
02/11/2009	89.37	91.56	88.91	90.98
02/12/2009	90.26	91.01	88.15	90.89
02/13/2009	90.62	90.99	89.46	89.71
02/17/2009	87.7	88.42	86.52	86.68
02/18/2009	87.16	88.19	86.46	87.49
02/19/2009	87.06	88.11	84.56	85.02
02/20/2009	84.18	85.95	83.5	84.89
02/23/2009	85.37	85.4	80.49	80.66
02/24/2009	80.91	83.25	80.4	82.6
02/25/2009	82.22	83.29	79.21	82.12
02/26/2009	83.03	86.23	82.53	85.06
02/27/2009	84.24	89.18	84.14	87.98
03/02/2009	87.16	87.86	84.85	85.13
03/03/2009	86.2	86.21	83.36	83.91
03/04/2009	85.06	87.23	83.75	85.55
03/05/2009	84.25	86.2	83.19	83.63
03/06/2009	83.62	84.37	80.12	82.04
03/09/2009	80.98	82.98	79.37	79.81
03/10/2009	81.37	83.41	79.96	83.41
03/11/2009	83.66	85.6	82.91	84.72
03/12/2009	84.69	86.62	83.64	86.42
03/13/2009	86.42	86.66	85.36	86.39
03/16/2009	87.62	88.91	86.56	87.21
03/17/2009	87.1	88.82	86.47	88.82
03/18/2009	85.53	88.81	85.48	87.91
03/19/2009	88.76	89.24	87.49	88.59
03/20/2009	89.06	90.82	88.13	88.44
03/23/2009	89.58	94.37	89.58	94.37
03/24/2009	93.39	95.17	93.23	93.98
03/25/2009	94.14	95.47	91.86	93.64
03/26/2009	94.14	94.84	93.45	94.44
03/27/2009	91.77	91.78	88.67	90.01
03/30/2009	87.95	90.57	87.76	90.36
03/31/2009	90.78	94.32	90.68	92.63
04/01/2009	91.9	93.69	91.49	93.32
04/02/2009	94.79	97.5	94.05	96.39
04/03/2009	95.34	98.15	95.33	97.72
04/06/2009	96.46	97.37	95.6	97.09
04/07/2009	95.76	96.08	94.19	94.41
04/08/2009	95.08	97.08	94.65	96.74
04/09/2009	97.52	97.94	95.84	97.23
04/13/2009	95.87	97.18	94.68	95.55
04/14/2009	94.72	95.55	93.95	94.9
04/15/2009	93.91	94.7	92.2	94.5
04/16/2009	95.35	97.44	94.82	96.97
04/17/2009	96.73	97.55	95.31	96.82
04/20/2009	95.88	96.74	94.85	96.01
04/21/2009	94.08	97.97	93.88	97.81
04/22/2009	96.72	99.29	96.62	98.04
04/23/2009	98.14	98.26	95.41	96.96
04/24/2009	96.72	97.11	95.12	95.68
04/27/2009	95.23	97.22	94.92	95.55
04/28/2009	94.99	98.21	94.89	97.46
04/29/2009	97.5	100.38	97.2	99.46
04/30/2009	99.95	101.39	98.33	98.67
05/01/2009	99.22	100.25	98.41	100.01
05/04/2009	100.63	102.06	100.01	101.52
05/05/2009	101.34	102.12	100.87	101.2
05/06/2009	100.6	100.86	99.15	100.02
05/07/2009	100.05	100.19	97.35	98.08
05/08/2009	99.02	99.19	95.44	97.03
05/11/2009	96.64	99.31	96.51	98.37
05/12/2009	98.45	99.79	97.87	99.37
05/13/2009	98.36	98.57	96.89	97.76
05/14/2009	97.25	98.19	96.34	96.61
05/15/2009	96.46	98.54	96.15	96.91
05/18/2009	97.51	100.11	97.46	99.98
05/19/2009	99.74	101.45	99.43	100.87
05/20/2009	100.87	101.32	99.24	99.47
05/21/2009	98.54	98.71	97.27	98.3
05/22/2009	98.15	98.77	97.28	97.41
05/26/2009	96.86	100.98	96.58	100.4
05/27/2009	99.75	100.54	98.38	98.4
05/28/2009	98.8	100.52	98.16	100.09
05/29/2009	99.88	101.82	99.38	101.61
06/01/2009	102.24	103.89	101.98	103.6
06/02/2009	102.78	104.02	101.97	102.13
06/03/2009	101.85	101.91	100.49	101.81
06/04/2009	101.5	102.17	100.96	101.65
06/05/2009	102.61	103.63	102.06	102.52
06/08/2009	101.95	103.23	100.86	102.76
06/09/2009	103.39	104.34	103.24	103.38
06/10/2009	104.4	104.47	102.34	103.59
06/11/2009	103.97	105.77	103.79	104.59
06/12/2009	103.63	104.47	103.01	103.45
06/15/2009	102.9	104.04	102.52	102.89
06/16/2009	103.7	104.34	102.55	102.6
06/17/2009	102.73	103.14	102.18	102.29
06/18/2009	102.23	102.8	101.45	101.65
06/19/2009	101.63	101.96	100.86	101.23
06/22/2009	100.55	101.22	99.65	99.92
06/23/2009	100.14	100.26	99.23	99.85
06/24/2009	100.76	101.8	99.16	99.57
06/25/2009	99.14	102.09	98.96	101.4
06/26/2009	101.82	101.82	100.43	101.03
06/29/2009	101.33	101.51	100.54	101.18
06/30/2009	101.04	101.37	99.24	99.83
07/01/2009	100.38	101.6	100.12	100.23
07/02/2009	99.24	99.34	97.26	97.26
07/06/2009	97.1	97.73	96.05	97.18
07/07/2009	96.88	97.48	95.63	95.78
07/08/2009	95.88	96.72	95.12	96.25
07/09/2009	96.67	98.26	96.41	97.59
07/10/2009	96.53	97.25	95.41	96.4
07/13/2009	96.83	99.09	95.78	99.06
07/14/2009	98.87	99.06	98.01	98.71
07/15/2009	100.14	102.5	100	102.5
07/16/2009	102.14	106.09	102.09	105.77
07/17/2009	108.42	110.45	108.18	110.34
07/20/2009	109.49	111.74	109.36	111.32
07/21/2009	110.77	111.89	110.31	111.89
07/22/2009	111.07	112.05	110.03	110.49
07/23/2009	110	112.81	110	111.91
07/24/2009	111.55	112.95	111.5	112.47
07/27/2009	111.81	112.73	111.44	112.46
07/28/2009	111.5	112.35	111.22	112.12
07/29/2009	111.24	112.12	110.95	112.1
07/30/2009	112.81	114.12	112.5	112.68
07/31/2009	112.39	113.76	112.39	112.74
08/03/2009	113.65	114.68	113.47	114.65
08/04/2009	113.93	114.53	113.79	114.34
08/05/2009	113.31	113.77	112.68	113.26
08/06/2009	113.11	113.19	111.57	112.22
08/07/2009	112.92	114.64	112.92	114.08
08/10/2009	112.97	113.95	112.78	113.48
08/11/2009	112.84	113.29	112.16	112.61
08/12/2009	112.43	114.68	112.26	114.04
08/13/2009	114.03	114.51	113.41	114.32
08/14/2009	114.04	114.47	112.45	113.36
08/17/2009	111.56	112.28	111.1	111.72
08/18/2009	111.67	112.81	111.6	112.46
08/19/2009	111.24	113.55	111.01	113.36
08/20/2009	113.23	114.16	112.91	113.72
08/21/2009	114.39	114.73	113.34	114.63
08/24/2009	114.65	115.56	113.86	114.07
08/25/2009	114.01	114.87	113.49	113.6
08/26/2009	113.42	114.58	112.34	114.22
08/27/2009	113.51	114.33	112.67	114.18
08/28/2009	114.82	114.94	112.59	113.02
08/31/2009	111.95	112.87	111.78	112.86
09/01/2009	112.5	113.7	111.38	111.56
09/02/2009	111.22	112.08	110.9	110.98
09/03/2009	111.42	111.6	110.09	111.21
09/04/2009	111.45	112.33	111.1	112.29
09/08/2009	112.75	112.97	111.5	112.01
09/09/2009	111.88	112.5	111.05	111.63
09/10/2009	111.85	112.65	111.62	112.5
09/11/2009	112.62	114.01	112.3	112.86
09/14/2009	111.85	113.76	111.8	113.65
09/15/2009	113.56	114.2	112.96	114.1
09/16/2009	114.24	116.63	114.05	116.46
09/17/2009	115.81	117.38	115.73	116.52
09/18/2009	117.07	117.48	116.27	116.74
09/21/2009	115.71	116.71	115.56	116.22
09/22/2009	116.72	116.74	115.66	116.26
09/23/2009	115.93	117.34	115.4	115.51
09/24/2009	115.38	116.3	115.11	115.62
09/25/2009	114.98	116.3	114.82	115.76
09/28/2009	115.22	116.63	113.71	114.08
09/29/2009	114.11	114.67	113.38	113.59
09/30/2009	113.94	114.72	112.38	114.35
10/01/2009	114.14	114.35	112.39	112.72
10/02/2009	112.24	114.4	112.1	113.79
10/05/2009	113.67	114.89	112.93	114.48
10/06/2009	115.1	116.24	114.93	116.01
10/07/2009	115.79	117.45	115.62	117.38
10/08/2009	117.13	117.57	116.49	116.91
10/09/2009	117.05	120.46	116.92	120.39
10/12/2009	119.92	121.51	119.69	121.45
10/13/2009	120.67	121.79	120.65	121.43
10/14/2009	122.09	122.95	121.03	122.71
10/15/2009	121.95	122.37	120.76	122.35
10/16/2009	117.73	118.26	115.92	116.29
10/19/2009	116.41	117.93	116.26	117.65
10/20/2009	117.93	118.07	116.16	117.42
10/21/2009	116.81	118.65	115.54	115.55
10/22/2009	115.44	117.59	115.05	117.29
10/23/2009	117.54	117.65	114.72	115.07
10/26/2009	115.31	117.06	114.29	114.83
10/27/2009	114.89	116.77	113.91	115.34
10/28/2009	115.17	116.33	114.6	116.16
10/29/2009	116.78	117.62	116.25	117.47
10/30/2009	117.24	117.83	115.18	115.31
11/02/2009	115.46	116.57	114.24	115.26
11/03/2009	114.27	115.86	114.27	115.83
11/04/2009	116.12	117.11	115.83	115.96
11/05/2009	116.75	118.07	116.63	117.69
11/06/2009	117.12	118.06	116.85	118.06
11/09/2009	118.47	120.46	118.06	120.46
11/10/2009	119.79	121.46	119.67	121.33
11/11/2009	120.98	121.7	120.4	121.6
11/12/2009	121.04	122.04	120.56	120.71
11/13/2009	120.85	122.18	120.72	121.44
11/16/2009	121.58	122.6	121.44	122.57
11/17/2009	121.83	122.99	121.8	122.97
11/18/2009	122.42	122.71	121.94	122.51
11/19/2009	121.68	122.22	120.95	121.93
11/20/2009	121.58	122.07	120.9	121.38
11/23/2009	122.08	123.27	122.04	122.56
11/24/2009	122.28	122.68	121.55	122.3
11/25/2009	122.26	122.58	121.49	121.68
11/27/2009	119.11	121.05	118.8	120.17
11/30/2009	119.62	121.03	119.43	120.79
12/01/2009	121.69	122.74	121.27	122.31
12/02/2009	121.72	122.74	121.57	121.62
12/03/2009	121.99	122.82	121.65	121.94
12/04/2009	122.75	123.23	120.46	121.65
12/07/2009	121.3	121.92	121.02	121.45
12/08/2009	121.39	121.75	120.61	121.22
12/09/2009	121.13	122.74	120.56	122.74
12/10/2009	122.5	123.78	122.46	123.65
12/11/2009	123.34	124.06	123.05	123.98
12/14/2009	123.95	124.26	123.9	124.22
12/15/2009	123.77	124.15	122.31	122.84
12/16/2009	123.08	123.9	122.71	123.05
12/17/2009	122.37	122.91	121.53	121.8
12/18/2009	122.34	122.74	121.41	122.28
12/21/2009	122.18	123.27	122.07	122.99
12/22/2009	123.61	124.26	123.51	124.22
12/23/2009	124	124.28	123.61	124.28
12/24/2009	124.18	124.83	123.79	124.83
12/28/2009	125.23	126.49	124.97	126.49
12/29/2009	126.46	126.55	126	126.05
12/30/2009	125.46	126.85	124.93	126.74
12/31/2009	126.59	127.01	125	125.14

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2009 Historical Chart

Average

Low

High