Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
International Business Machines Corporation logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IBM: International Business Machines Corporation Historical Data

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.5358
CLOSE 185.6108

Low

LOW 164.98

High

HIGH 206.41
DATEOPENHIGHLOWCLOSE
01/02/2013185.55187.72185.28187.72
01/03/2013187.07187.66185.89186.68
01/04/2013185.65185.91184.3185.46
01/07/2013184.89185.26183.88184.65
01/08/2013184.44184.8183.17184.39
01/09/2013184.97184.98183.22183.86
01/10/2013184.18184.47182.87184.4
01/11/2013185.61186.42184.42185.9
01/14/2013184.34184.78183.32184.15
01/15/2013182.9184.25182.02184.03
01/16/2013183.56184.68182.93184.12
01/17/2013185.33185.91184.74185.13
01/18/2013185.5186.42185.28185.92
01/22/2013185.81187.46185.48187.46
01/23/2013194.55199.41194.42195.72
01/24/2013194.94196.04194.15195.43
01/25/2013195.46196.16195.15195.96
01/28/2013195.84197.15195.31195.92
01/29/2013195.35196.68194.68194.93
01/30/2013194.73195.87194.25194.57
01/31/2013194.38195.48194.03194.14
02/01/2013195.65196.32194.88196.16
02/04/2013195.21196194.62194.83
02/05/2013195.33195.75193.6193.87
02/06/2013191.58192.44190.78192.18
02/07/2013191.8192.07189.94190.96
02/08/2013191.18193.2190.9192.81
02/11/2013192.14193.07190.97191.36
02/12/2013191.21191.91190.27191.24
02/13/2013191.83192.11190.79191.29
02/14/2013190.95191.51190.5190.87
02/15/2013191.19192.4191.03192.14
02/19/2013191.78193.01191.41191.51
02/20/2013191.8192.85190.11190.54
02/21/2013189.89190.32189.4189.61
02/22/2013190.47192.25190.1192.25
02/25/2013192.8193.59188.82188.82
02/26/2013189.89191.11189.14190.38
02/27/2013190.14193.83189.87193.43
02/28/2013193.29194.19191.96192
03/01/2013191.83194.02190.59193.99
03/04/2013193.68196.17193.64196.17
03/05/2013196.81198.57196.64197.45
03/06/2013197.93199.32197.57199.22
03/07/2013199.13200.38199.08200.21
03/08/2013200.62201.47200.22201.13
03/11/2013200.8200.96199.85200.84
03/12/2013200.19201.46199.89201.29
03/13/2013200.96203.02200.54202.73
03/14/2013202.82206.37202.82206.31
03/15/2013205.91206.41204.02205.47
03/18/2013203.54205.07203.29203.83
03/19/2013204.71205.66202.51204.05
03/20/2013205.32206.33204.88205.6
03/21/2013203.59203.63200.87202.93
03/22/2013202.88203.8202.31202.75
03/25/2013203.19203.45200.81201.47
03/26/2013202.46203.15202.2203.02
03/27/2013201.68202.83200.86201.62
03/28/2013200.6204.05200.52203.92
04/01/2013203.44204.11201.96203.04
04/02/2013203.56205.27202.27204.93
04/03/2013204.89205.44203.28203.31
04/04/2013203.41203.57200.8202.02
04/05/2013199.9200.61197.27200.2
04/08/2013199.88200.11198.21200.11
04/09/2013200.34200.76199.44200.02
04/10/2013202.54203.16201.21202.68
04/11/2013202.2203.72201.58203.56
04/12/2013201.52202.19200.55202.08
04/15/2013201.19202.38200.06200.06
04/16/2013201.57202.68200202.68
04/17/2013201.27201.81200.29200.45
04/18/2013200.87201197.08198.04
04/19/2013187.13187.86181.41181.64
04/22/2013182.74182.96179.43179.57
04/23/2013180.95184.08180.32183.18
04/24/2013183.71184.03182.69183.28
04/25/2013184.22186.59183.86185.42
04/26/2013185.62186.15184.75185.76
04/29/2013186.21190.9186.09190.39
04/30/2013190.37193.68188.67193.63
05/01/2013192.99193.28190.44190.85
05/02/2013191.32193.53190.97193.49
05/03/2013194.97196.29194.79195.52
05/06/2013194.83195.02192.66193.86
05/07/2013193.89194.77192.78194.67
05/08/2013194.02195.84193.6195.81
05/09/2013195.69195.98193.8194.3
05/10/2013194.43195.54193.9195.48
05/13/2013195.2195.48193.33193.57
05/14/2013193.2194.71193.19194.27
05/15/2013193.36194.72193.15194.38
05/16/2013195.03197.5195.03195.69
05/17/2013196.22200.29195.98199.27
05/20/2013198.87199.95198.3198.47
05/21/2013198.13200.27197.9199.47
05/22/2013199.33200.91197.06197.89
05/23/2013196.44199.44196.11197.09
05/24/2013195.69197.35195.43196.67
05/28/2013198.32199.42198.05198.64
05/29/2013197.15199.25196.98198.78
05/30/2013197.87201.71197.87200.15
05/31/2013199.42202.66198.87198.87
06/03/2013199.09200.81198.21199.76
06/04/2013199.43199.81196.06197.12
06/05/2013196.14197.22193.5193.82
06/06/2013194.07195.22192.61194.84
06/07/2013195.84197.28195.13197.28
06/10/2013197.87197.88195.89196
06/11/2013194.24196.89193.6195.01
06/12/2013195.59196.2191.69192.35
06/13/2013192.17195.41191.53194.81
06/14/2013195195.74192.93193.31
06/17/2013194.49196.15193.64194.11
06/18/2013194.09197.03193.95195.86
06/19/2013195.45196.01193.05193.06
06/20/2013191.85192.83188.6188.67
06/21/2013189.77189.79185.03186.86
06/24/2013185.46186.34182.93185.03
06/25/2013186.72186.99184.66186.41
06/26/2013187.35187.6185.95186.29
06/27/2013187.43188.24186.7187.05
06/28/2013183.3184.19180.12182.71
07/01/2013183.7185.28182.72182.87
07/02/2013182.39184.73181.89183.08
07/03/2013182.58185.68182.13184.75
07/05/2013185.94186.58183.89186.36
07/08/2013187187.17186.05186.41
07/09/2013183.44184.32182.39182.89
07/10/2013183.09184.92182.86183.8
07/11/2013185.26185.57184.14184.32
07/12/2013184.58185.18183.16183.62
07/15/2013183.96186.32183.25185.47
07/16/2013185.51186.02184.21185.33
07/17/2013186.16186.32184.54185.99
07/18/2013189.55192.1187.37189.28
07/19/2013189.21189.28184.74185.03
07/22/2013184.89187.18184.78185.55
07/23/2013185.67187.79185.56186.41
07/24/2013187.33188.62187.25187.96
07/25/2013187.67189.13187.06188.55
07/26/2013187.94188.69186.42188.67
07/29/2013188.17188.52186.93187.58
07/30/2013188.33189.13187.2187.39
07/31/2013185.94188.25185.94186.46
08/01/2013188188.5186.82187.2
08/02/2013186.9186.9184.72186.58
08/05/2013186.58187.27185.8186.9
08/06/2013183.8184.04181.9182.59
08/07/2013181.26181.58179.78180.27
08/08/2013181.12181.52178.58179.67
08/09/2013179.73180.84178.78179.56
08/12/2013178.75181.22178.67180.77
08/13/2013181.2181.63179.31180.13
08/14/2013180.29180.62179.06179.28
08/15/2013178.04178.78177.29177.62
08/16/2013177.38178.26177.19177.19
08/19/2013177.15178.3175.89176.13
08/20/2013176.26177.47175.11176.44
08/21/2013176.55178.37176.18176.73
08/22/2013177.49178.06176.15177.05
08/23/2013177.19177.57176.45177.27
08/26/2013177.12178.78176.56176.62
08/27/2013175.55176.39174.54174.7
08/28/2013174.65175.4173.14174.15
08/29/2013173.96175.62173.46174.61
08/30/2013174.71174.94173.53174.25
09/03/2013175.55176.21174.48175.87
09/04/2013175.51176.09174.29175.08
09/05/2013175.29176.86175.02176.05
09/06/2013176.53176.85174.62174.98
09/09/2013175.6177.33175.25176.85
09/10/2013178.97179.4178.17178.39
09/11/2013178.61182.48178.6182.31
09/12/2013182.56182.91181.5182.34
09/13/2013182.8184.61182.6183.72
09/16/2013185.18186.24184.14184.66
09/17/2013184.91185.61183.39183.71
09/18/2013184.13186.32183.56185.87
09/19/2013185.64186.32184.72184.89
09/20/2013185.43185.88181.66181.66
09/23/2013181.7183.95181182.59
09/24/2013182.53183.14181.32181.62
09/25/2013181.78182.24180.21181.14
09/26/2013181.74183.33181.13181.85
09/27/2013180.56180.63178.25178.7
09/30/2013177.4178.53176.23177.04
10/01/2013177.19178.44176.53178.18
10/02/2013177.38178.12176.3176.83
10/03/2013176.58176.83174.95175.77
10/04/2013176.07176.99175.51176
10/07/2013173.85175.25173.85174.01
10/08/2013173.89173.99170.85170.86
10/09/2013171.48173.68171.22173.35
10/10/2013175.11176.64174.34176.64
10/11/2013177.1178.04176.02177.97
10/14/2013177.26178.77176.31178.75
10/15/2013177.57177.76176.12176.54
10/16/2013177.27178.52176.85178.52
10/17/2013166.2169.22164.98167.14
10/18/2013167.11167.3165.63166.14
10/21/2013166.75167.07165.04165.26
10/22/2013165.73167.85165.34167.28
10/23/2013167.39168.25166.73168.04
10/24/2013168.67170.07168.5169.98
10/25/2013170.58171.22168.51169.07
10/28/2013169.25170.07168.45169.55
10/29/2013169.81174.3169.69174.11
10/30/2013173.7174.17171.95172.23
10/31/2013171.75173.68171.17171.33
11/01/2013171.9172.41171.01171.35
11/04/2013171.99172.85171.45172.34
11/05/2013171.64171.89169.89170.03
11/06/2013170.09171.85169.96171.31
11/07/2013171.7173.41171.7172.08
11/08/2013170.97172.16169.55172.07
11/11/2013172.27175.33172.12174.84
11/12/2013174.5175.96174.24175.02
11/13/2013174.25175.48173.6175.48
11/14/2013172.54175.14171.76174.2
11/15/2013174.36175.22173.19175.13
11/18/2013175.45176.85175.21176.36
11/19/2013176.51178.01176.05177.1
11/20/2013177.07178.05176.53177.05
11/21/2013177.38177.58175.34176.03
11/22/2013175.43176.85172.01173.33
11/25/2013172.32172.8170171.07
11/26/2013170.81171.07169.51169.51
11/27/2013170.01172.26170171.1
11/29/2013171.33172.81171.13171.78
12/02/2013171.57171.69169.33169.67
12/03/2013169.22170.39167.92168.34
12/04/2013167.66169.69167.46168.01
12/05/2013168.4169.08167.57168.34
12/06/2013168.93170.17168.27169.86
12/09/2013170.16170.32169.05169.66
12/10/2013169.12169.86168.32169.33
12/11/2013169.22169.94167.4167.5
12/12/2013167.36168.07165.68165.75
12/13/2013165.89166.71165.13165.2
12/16/2013165.6170.51165.13170.03
12/17/2013169.56169.68167.42168.03
12/18/2013168.69170.88167.16170.84
12/19/2013170.06172.6170.06172.29
12/20/2013172.2174172.1172.1
12/23/2013173.09174.89172.67174.22
12/24/2013173.96175.43173.91175.16
12/26/2013175.49177.4175.44177.2
12/27/2013177.67178.3176.44176.94
12/30/2013177.17178.49176.55178.21
12/31/2013178.29179.53178.11179.32