IBM
International Business Machines Corporation
20:00:03
249.1 $
0.0000 (%0.00)
Previous Close: 262.35
Day Low₺243.68
Day High₺252.44
IBM: International Business Machines Corporation Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 163.2232
CLOSE 163.4075
Low
LOW 140.19
High
HIGH 186.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 140.74 | 141.68 | 140.67 | 140.99 |
| 01/04/2011 | 141.07 | 141.7 | 140.19 | 141.15 |
| 01/05/2011 | 140.86 | 140.99 | 140.28 | 140.58 |
| 01/06/2011 | 140.66 | 142.25 | 140.36 | 142.12 |
| 01/07/2011 | 142.25 | 142.31 | 140.48 | 141.42 |
| 01/10/2011 | 141.09 | 141.55 | 140.76 | 141.15 |
| 01/11/2011 | 141.68 | 141.83 | 140.3 | 140.8 |
| 01/12/2011 | 141.48 | 142.72 | 141.18 | 142.54 |
| 01/13/2011 | 142.68 | 142.72 | 141.73 | 142.28 |
| 01/14/2011 | 142.34 | 143.4 | 141.94 | 143.4 |
| 01/18/2011 | 143.23 | 144.8 | 142.81 | 144.02 |
| 01/19/2011 | 146.52 | 149.26 | 146.11 | 148.84 |
| 01/20/2011 | 147.73 | 149.1 | 147.66 | 148.95 |
| 01/21/2011 | 149.52 | 149.89 | 148.15 | 148.66 |
| 01/24/2011 | 148.59 | 152.76 | 148.5 | 152.61 |
| 01/25/2011 | 152.21 | 157.12 | 152.01 | 154.34 |
| 01/26/2011 | 154.56 | 154.78 | 153.37 | 153.96 |
| 01/27/2011 | 154.33 | 155.05 | 153.79 | 153.99 |
| 01/28/2011 | 153.97 | 154.8 | 151.69 | 152.21 |
| 01/31/2011 | 152.18 | 154.88 | 151.7 | 154.88 |
| 02/01/2011 | 154.98 | 156.73 | 154.88 | 156.37 |
| 02/02/2011 | 156.21 | 156.41 | 155.46 | 156.12 |
| 02/03/2011 | 155.98 | 156.98 | 155.65 | 156.34 |
| 02/04/2011 | 156.29 | 156.92 | 156.04 | 156.79 |
| 02/07/2011 | 156.86 | 157.73 | 156.81 | 157.57 |
| 02/08/2011 | 157.57 | 158.94 | 157.09 | 158.75 |
| 02/09/2011 | 158.34 | 158.67 | 156.88 | 157.41 |
| 02/10/2011 | 156.69 | 157.74 | 156 | 156.87 |
| 02/11/2011 | 156.77 | 157.75 | 156.13 | 156.64 |
| 02/14/2011 | 156.96 | 157.15 | 155.69 | 156.04 |
| 02/15/2011 | 155.73 | 156.38 | 155.37 | 155.68 |
| 02/16/2011 | 156.15 | 156.41 | 155.59 | 156.21 |
| 02/17/2011 | 156.12 | 157.43 | 155.69 | 157.02 |
| 02/18/2011 | 157.23 | 157.59 | 156.88 | 157.59 |
| 02/22/2011 | 156.38 | 157.04 | 154.67 | 154.83 |
| 02/23/2011 | 154.69 | 155.53 | 153.1 | 153.14 |
| 02/24/2011 | 152.61 | 154.18 | 152.04 | 153.7 |
| 02/25/2011 | 153.98 | 155.2 | 153.79 | 155.14 |
| 02/28/2011 | 155.22 | 155.82 | 154.15 | 154.76 |
| 03/01/2011 | 155.98 | 155.98 | 152.85 | 152.93 |
| 03/02/2011 | 152.42 | 154.02 | 152.4 | 153.12 |
| 03/03/2011 | 154.32 | 156.79 | 154.18 | 156.29 |
| 03/04/2011 | 156.21 | 157.08 | 153.59 | 154.71 |
| 03/07/2011 | 154.49 | 155.81 | 151.86 | 152.9 |
| 03/08/2011 | 152.68 | 156.24 | 152.21 | 155.14 |
| 03/09/2011 | 156.28 | 160.34 | 156.1 | 158.57 |
| 03/10/2011 | 157.4 | 157.43 | 154.28 | 154.89 |
| 03/11/2011 | 155.26 | 156.06 | 153.77 | 155.29 |
| 03/14/2011 | 154.07 | 154.86 | 153.05 | 154.29 |
| 03/15/2011 | 150.43 | 152.62 | 149.98 | 152.03 |
| 03/16/2011 | 149.64 | 150.08 | 145.04 | 146.27 |
| 03/17/2011 | 147.23 | 147.71 | 145.98 | 147.4 |
| 03/18/2011 | 149.62 | 150.05 | 147.53 | 149.03 |
| 03/21/2011 | 150.71 | 152.61 | 150.16 | 150.75 |
| 03/22/2011 | 151.59 | 151.63 | 150.59 | 151.05 |
| 03/23/2011 | 151.05 | 153.04 | 150.6 | 152.51 |
| 03/24/2011 | 153.18 | 153.64 | 151.85 | 153 |
| 03/25/2011 | 153.9 | 155.58 | 153.69 | 155.05 |
| 03/28/2011 | 154.44 | 155.43 | 154.03 | 154.27 |
| 03/29/2011 | 154.24 | 155.92 | 154.06 | 155.72 |
| 03/30/2011 | 156.36 | 156.78 | 155.85 | 156.41 |
| 03/31/2011 | 156.21 | 156.85 | 155.9 | 155.9 |
| 04/01/2011 | 156.5 | 157.19 | 155.87 | 157.05 |
| 04/04/2011 | 157.19 | 157.49 | 156.39 | 157.03 |
| 04/05/2011 | 156.61 | 157.46 | 156.42 | 156.78 |
| 04/06/2011 | 157.11 | 157.5 | 156.61 | 156.83 |
| 04/07/2011 | 156.88 | 157.31 | 156.1 | 157.15 |
| 04/08/2011 | 157.12 | 157.15 | 155.98 | 156.84 |
| 04/11/2011 | 156.25 | 156.79 | 155.94 | 156.74 |
| 04/12/2011 | 156.18 | 156.57 | 155.16 | 156.07 |
| 04/13/2011 | 156.76 | 157.68 | 156.46 | 156.74 |
| 04/14/2011 | 156.63 | 158.09 | 155.98 | 157.72 |
| 04/15/2011 | 157.74 | 159.02 | 157.62 | 158.9 |
| 04/18/2011 | 157.4 | 158.85 | 155.7 | 158.64 |
| 04/19/2011 | 158.42 | 159.06 | 157.21 | 158.13 |
| 04/20/2011 | 155.93 | 158.59 | 155.06 | 157.5 |
| 04/21/2011 | 158.35 | 161.04 | 157.61 | 160.88 |
| 04/25/2011 | 160.28 | 161.35 | 159.88 | 160.3 |
| 04/26/2011 | 160.6 | 161.76 | 160.04 | 161.08 |
| 04/27/2011 | 161.2 | 163.09 | 161.05 | 162.88 |
| 04/28/2011 | 162.51 | 163.84 | 162.24 | 163.27 |
| 04/29/2011 | 163.58 | 165.39 | 162.98 | 163.08 |
| 05/02/2011 | 164.54 | 165.91 | 163.95 | 164.58 |
| 05/03/2011 | 164.44 | 165.85 | 163.7 | 165.27 |
| 05/04/2011 | 164.78 | 165.03 | 162.13 | 163.12 |
| 05/05/2011 | 162.97 | 163.36 | 160.13 | 161.05 |
| 05/06/2011 | 161.6 | 162.67 | 160.84 | 161.46 |
| 05/09/2011 | 160.98 | 162.38 | 160.91 | 161.66 |
| 05/10/2011 | 161.81 | 163.38 | 161.78 | 162.89 |
| 05/11/2011 | 162.81 | 163.02 | 160.44 | 162.05 |
| 05/12/2011 | 162.19 | 165.17 | 161.23 | 164.67 |
| 05/13/2011 | 164.15 | 164.58 | 161.99 | 162.45 |
| 05/16/2011 | 162.34 | 163.14 | 160.91 | 161.43 |
| 05/17/2011 | 160.47 | 163.87 | 159.21 | 163 |
| 05/18/2011 | 162.62 | 163.66 | 162.01 | 162.94 |
| 05/19/2011 | 163.35 | 163.86 | 161.87 | 163.09 |
| 05/20/2011 | 162.91 | 163.62 | 161.93 | 162.68 |
| 05/23/2011 | 161.17 | 161.27 | 159.72 | 160.86 |
| 05/24/2011 | 161.09 | 161.25 | 160.14 | 160.6 |
| 05/25/2011 | 160.26 | 160.99 | 160.14 | 160.37 |
| 05/26/2011 | 160.1 | 160.13 | 158.6 | 159.83 |
| 05/27/2011 | 160.53 | 161.06 | 159.66 | 160.13 |
| 05/31/2011 | 161.03 | 162.42 | 160.44 | 161.5 |
| 06/01/2011 | 161.47 | 162.12 | 159.18 | 159.24 |
| 06/02/2011 | 159.12 | 159.75 | 158.42 | 158.79 |
| 06/03/2011 | 157.07 | 158.59 | 156.91 | 157.79 |
| 06/06/2011 | 157.51 | 158.3 | 157.05 | 157.5 |
| 06/07/2011 | 157.85 | 157.97 | 156.41 | 156.49 |
| 06/08/2011 | 156.09 | 157.6 | 156.08 | 157.11 |
| 06/09/2011 | 157.75 | 158.66 | 157.51 | 157.59 |
| 06/10/2011 | 157.33 | 157.59 | 155.71 | 156 |
| 06/13/2011 | 157.21 | 157.23 | 155.57 | 155.99 |
| 06/14/2011 | 156.66 | 157.33 | 156.45 | 156.9 |
| 06/15/2011 | 155.59 | 156.22 | 154.42 | 155.19 |
| 06/16/2011 | 154.93 | 156.43 | 154.67 | 155.52 |
| 06/17/2011 | 157.02 | 157.84 | 156.39 | 157.21 |
| 06/20/2011 | 156.5 | 158.33 | 156.4 | 157.76 |
| 06/21/2011 | 157.93 | 159.42 | 156.79 | 158.91 |
| 06/22/2011 | 158.31 | 159.47 | 157.84 | 158.39 |
| 06/23/2011 | 156.85 | 159.4 | 156.6 | 158.81 |
| 06/24/2011 | 158.56 | 158.64 | 157.33 | 157.81 |
| 06/27/2011 | 158.45 | 160.84 | 157.94 | 160.25 |
| 06/28/2011 | 160.93 | 163.19 | 160.62 | 162.53 |
| 06/29/2011 | 163.11 | 163.35 | 162.35 | 163.04 |
| 06/30/2011 | 163.59 | 164.87 | 163.24 | 164.01 |
| 07/01/2011 | 164.06 | 166.97 | 163.95 | 166.86 |
| 07/05/2011 | 165.89 | 167.72 | 165.89 | 167.72 |
| 07/06/2011 | 167.49 | 169.95 | 167.39 | 169.89 |
| 07/07/2011 | 169.01 | 169.47 | 168.37 | 168.72 |
| 07/08/2011 | 167.77 | 168.73 | 167.31 | 168.73 |
| 07/11/2011 | 167.21 | 168.4 | 166.93 | 167.29 |
| 07/12/2011 | 167.24 | 167.66 | 166.24 | 166.4 |
| 07/13/2011 | 167.21 | 168.57 | 166.35 | 166.65 |
| 07/14/2011 | 166.73 | 168.36 | 166.2 | 166.57 |
| 07/15/2011 | 167.38 | 168.2 | 166.41 | 167.82 |
| 07/18/2011 | 167.05 | 168.7 | 165.95 | 167.57 |
| 07/19/2011 | 170.88 | 177.07 | 170.79 | 177.07 |
| 07/20/2011 | 175.76 | 176.31 | 174.95 | 175.57 |
| 07/21/2011 | 175.52 | 177.34 | 174.86 | 176.77 |
| 07/22/2011 | 176.52 | 177.47 | 176.16 | 177.04 |
| 07/25/2011 | 175.8 | 176.83 | 175.22 | 175.62 |
| 07/26/2011 | 174.89 | 175.96 | 174.62 | 174.89 |
| 07/27/2011 | 174.01 | 174.87 | 172.97 | 173.37 |
| 07/28/2011 | 173.1 | 175.21 | 172.93 | 173.8 |
| 07/29/2011 | 172.33 | 175.36 | 171.83 | 173.85 |
| 08/01/2011 | 174.57 | 175.61 | 170.65 | 172.8 |
| 08/02/2011 | 172.04 | 174.27 | 170.04 | 170.22 |
| 08/03/2011 | 169.86 | 171.35 | 167.7 | 170.97 |
| 08/04/2011 | 168.74 | 170.1 | 163.65 | 163.94 |
| 08/05/2011 | 164.53 | 166.56 | 159.2 | 165.37 |
| 08/08/2011 | 161.41 | 165.02 | 158.7 | 158.91 |
| 08/09/2011 | 160.1 | 163.53 | 154.88 | 163.11 |
| 08/10/2011 | 160.78 | 161.79 | 154.73 | 155.39 |
| 08/11/2011 | 156.88 | 161.35 | 155.77 | 159.4 |
| 08/12/2011 | 161.09 | 161.93 | 158.54 | 160.8 |
| 08/15/2011 | 163.79 | 166.35 | 162.9 | 165.38 |
| 08/16/2011 | 164.62 | 164.62 | 161.57 | 163.71 |
| 08/17/2011 | 164.02 | 165.38 | 162.42 | 163.94 |
| 08/18/2011 | 159.01 | 159.14 | 153.12 | 156.63 |
| 08/19/2011 | 155.04 | 156.73 | 150.22 | 150.61 |
| 08/22/2011 | 154.25 | 154.57 | 150.69 | 151.99 |
| 08/23/2011 | 153.59 | 157.35 | 152.51 | 157.09 |
| 08/24/2011 | 156.91 | 159.49 | 156.17 | 159.43 |
| 08/25/2011 | 160.15 | 161.12 | 157.6 | 158.3 |
| 08/26/2011 | 157.6 | 161.88 | 156.1 | 161.7 |
| 08/29/2011 | 163.08 | 165.12 | 162.87 | 165.03 |
| 08/30/2011 | 164.49 | 165.88 | 163.37 | 164.92 |
| 08/31/2011 | 165.67 | 166.08 | 163.2 | 164.35 |
| 09/01/2011 | 165.11 | 166.04 | 162.64 | 162.84 |
| 09/02/2011 | 160.32 | 161.5 | 158.7 | 159.64 |
| 09/06/2011 | 155.89 | 158.27 | 155.07 | 157.85 |
| 09/07/2011 | 159.92 | 160.52 | 158.85 | 159.95 |
| 09/08/2011 | 159.66 | 162.12 | 157.84 | 157.98 |
| 09/09/2011 | 157.33 | 157.93 | 153.74 | 154.27 |
| 09/12/2011 | 153 | 155.3 | 151.78 | 155.28 |
| 09/13/2011 | 156.44 | 156.71 | 154.44 | 156.24 |
| 09/14/2011 | 156.8 | 162.2 | 154.87 | 159.89 |
| 09/15/2011 | 161.22 | 162.68 | 159.88 | 162.61 |
| 09/16/2011 | 163.8 | 165.38 | 162.28 | 165.38 |
| 09/19/2011 | 162.05 | 166.22 | 161.98 | 165.52 |
| 09/20/2011 | 165.94 | 169.63 | 165.11 | 167.04 |
| 09/21/2011 | 167.3 | 169.86 | 165.03 | 165.41 |
| 09/22/2011 | 160.93 | 162.5 | 159.18 | 161.2 |
| 09/23/2011 | 159.65 | 162.08 | 158.47 | 161.89 |
| 09/26/2011 | 163.44 | 167.02 | 162.39 | 166.84 |
| 09/27/2011 | 169.04 | 171.72 | 168.67 | 169.89 |
| 09/28/2011 | 170.14 | 172.8 | 169.29 | 169.74 |
| 09/29/2011 | 171.79 | 172.95 | 167.81 | 171.29 |
| 09/30/2011 | 168.27 | 170.43 | 167.07 | 167.18 |
| 10/03/2011 | 166.69 | 170.1 | 165.43 | 165.67 |
| 10/04/2011 | 164 | 167.37 | 161.45 | 167.06 |
| 10/05/2011 | 166.89 | 169.5 | 165.09 | 169.07 |
| 10/06/2011 | 169.03 | 173.99 | 167.93 | 173.7 |
| 10/07/2011 | 174.3 | 175.64 | 173.65 | 174.37 |
| 10/10/2011 | 174.95 | 178.42 | 174.86 | 178.41 |
| 10/11/2011 | 176.47 | 177.82 | 176.01 | 176.86 |
| 10/12/2011 | 177.9 | 179.73 | 177.49 | 177.93 |
| 10/13/2011 | 176.84 | 179.25 | 176.39 | 178.6 |
| 10/14/2011 | 179.91 | 182.15 | 179.47 | 182.15 |
| 10/17/2011 | 181.37 | 181.8 | 177.72 | 178.38 |
| 10/18/2011 | 170.17 | 171.49 | 168.5 | 171.03 |
| 10/19/2011 | 171.78 | 171.9 | 169.23 | 169.59 |
| 10/20/2011 | 170.3 | 171.36 | 168.42 | 169.46 |
| 10/21/2011 | 171.23 | 173.68 | 170.89 | 173.64 |
| 10/24/2011 | 173.53 | 175.33 | 172.68 | 174.24 |
| 10/25/2011 | 173.67 | 174.92 | 172.09 | 172.43 |
| 10/26/2011 | 173.75 | 174.26 | 171.16 | 173.97 |
| 10/27/2011 | 176.85 | 178.78 | 175.12 | 177.71 |
| 10/28/2011 | 177.41 | 179.8 | 177.13 | 179.21 |
| 10/31/2011 | 177.43 | 178.69 | 176.51 | 176.51 |
| 11/01/2011 | 173.57 | 175.2 | 172.79 | 173.37 |
| 11/02/2011 | 175.91 | 177.1 | 174.98 | 175.83 |
| 11/03/2011 | 176.99 | 179.52 | 175.93 | 179.06 |
| 11/04/2011 | 178.08 | 178.91 | 176.62 | 178.18 |
| 11/07/2011 | 178.03 | 179.47 | 176.63 | 179.08 |
| 11/08/2011 | 179.24 | 179.62 | 177.35 | 179.02 |
| 11/09/2011 | 176.1 | 177.09 | 173.19 | 174.23 |
| 11/10/2011 | 175.51 | 176.64 | 173.87 | 175.29 |
| 11/11/2011 | 177.12 | 179.57 | 177 | 179.14 |
| 11/14/2011 | 180.85 | 181.49 | 178.63 | 179.11 |
| 11/15/2011 | 179.24 | 181.62 | 177.48 | 180.45 |
| 11/16/2011 | 179.56 | 181.55 | 178.11 | 178.41 |
| 11/17/2011 | 178.59 | 180.53 | 175.33 | 177.56 |
| 11/18/2011 | 178.5 | 178.75 | 176.54 | 177.09 |
| 11/21/2011 | 175.31 | 175.87 | 172.08 | 173.5 |
| 11/22/2011 | 174.21 | 174.93 | 172.36 | 173.34 |
| 11/23/2011 | 172.72 | 173.51 | 169.71 | 170.12 |
| 11/25/2011 | 170.18 | 171.66 | 169.27 | 169.27 |
| 11/28/2011 | 174.67 | 174.89 | 172.72 | 174.2 |
| 11/29/2011 | 174.02 | 175.25 | 172.89 | 172.98 |
| 11/30/2011 | 176.45 | 180.07 | 176.11 | 179.73 |
| 12/01/2011 | 178.79 | 181.63 | 178.56 | 181.12 |
| 12/02/2011 | 181.57 | 182.92 | 181.12 | 181.32 |
| 12/05/2011 | 182.77 | 185.1 | 182.01 | 182.45 |
| 12/06/2011 | 182.27 | 185.02 | 181.95 | 184.46 |
| 12/07/2011 | 183.55 | 186.33 | 182.87 | 185.52 |
| 12/08/2011 | 184.02 | 185.28 | 182.67 | 183.15 |
| 12/09/2011 | 184.43 | 186.3 | 183.94 | 186 |
| 12/12/2011 | 185.12 | 185.37 | 182.81 | 183.73 |
| 12/13/2011 | 184.95 | 185.76 | 182.26 | 182.74 |
| 12/14/2011 | 181.49 | 181.91 | 179.73 | 180.42 |
| 12/15/2011 | 182.1 | 182.79 | 178.67 | 179.24 |
| 12/16/2011 | 179.74 | 179.74 | 173.91 | 175.5 |
| 12/19/2011 | 176.4 | 176.57 | 174.24 | 174.85 |
| 12/20/2011 | 177.34 | 179.09 | 176.63 | 179.01 |
| 12/21/2011 | 175.16 | 175.43 | 171.17 | 173.49 |
| 12/22/2011 | 174.67 | 174.76 | 173.04 | 174.03 |
| 12/23/2011 | 175.06 | 176.72 | 173.89 | 176.63 |
| 12/27/2011 | 176.84 | 177.68 | 176.28 | 176.82 |
| 12/28/2011 | 177.05 | 177.25 | 175.28 | 175.9 |
| 12/29/2011 | 175.98 | 178.04 | 175.92 | 177.99 |
| 12/30/2011 | 178.14 | 178.28 | 175.76 | 175.79 |