IBM: International Business Machines Corporation Historical Data

2016 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 143.726

CLOSE 143.8955

Low

LOW 111.76

High

HIGH 162.48

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	129.64	129.99	128.34	129.97
01/05/2016	130.75	130.87	128.92	129.88
01/06/2016	128.47	129.62	127.74	129.23
01/07/2016	127.82	129.08	126.61	127.02
01/08/2016	127.32	127.93	125.54	125.84
01/11/2016	126.01	127.93	125.97	127.37
01/12/2016	127.77	127.9	125.36	127.06
01/13/2016	127.63	128.37	125.33	125.4
01/14/2016	126.13	127.91	125.45	127.07
01/15/2016	124.29	125.12	123.2	124.31
01/19/2016	124.39	126.29	122.43	122.48
01/20/2016	113.25	118.54	112.81	116.5
01/21/2016	115.97	119.6	115.28	117.5
01/22/2016	119.19	119.25	116.41	117.11
01/25/2016	116.73	118.77	116.29	116.71
01/26/2016	116.87	118.17	116.86	117.2
01/27/2016	117.33	117.94	115.34	115.64
01/28/2016	115.93	117.43	115.69	116.85
01/29/2016	117.86	119.3	117.55	119.3
02/01/2016	118.93	119.78	118.27	119.34
02/02/2016	118.23	118.68	117.25	117.53
02/03/2016	118.54	119.93	116.91	119.24
02/04/2016	119.58	122.85	119.5	122.04
02/05/2016	121.63	122.98	120.32	122.92
02/08/2016	120.46	121.9	118.67	121.4
02/09/2016	120.57	121.35	118.33	118.61
02/10/2016	119.5	119.78	114.57	114.9
02/11/2016	113.56	114.4	111.76	112.67
02/12/2016	114.02	115.73	113.15	115.72
02/16/2016	116.47	117.68	116	117.34
02/17/2016	118.27	121	117.83	120.55
02/18/2016	124.28	128.11	124.04	126.63
02/19/2016	126.54	127.77	125.09	127.23
02/22/2016	127.23	128.4	126.59	127.89
02/23/2016	127.28	127.54	126.2	126.58
02/24/2016	125.76	127.62	123.98	126.96
02/25/2016	127.43	128.59	125.12	128.59
02/26/2016	128.59	128.99	126.15	126.22
02/29/2016	126.2	127.5	125.14	125.27
03/01/2016	126.42	128.72	126.22	128.46
03/02/2016	127.82	131.4	127.36	130.31
03/03/2016	131.19	131.89	130.09	131.74
03/04/2016	131.49	133.29	130.99	131.74
03/07/2016	131.24	134.33	130.85	133.99
03/08/2016	133.57	134.18	131.38	132.95
03/09/2016	133.18	135.92	133.11	134.24
03/10/2016	135.03	135.25	132.02	134.02
03/11/2016	135.5	136.63	134.33	136.1
03/14/2016	135.76	136.89	134.84	136.5
03/15/2016	135.51	137.03	135.32	136.67
03/16/2016	136.35	138.51	135.86	138.42
03/17/2016	138.41	140.84	138.1	140.57
03/18/2016	140.92	141.02	139.11	140.62
03/21/2016	140.82	142.17	140.27	142.09
03/22/2016	141.55	142.72	141.34	141.59
03/23/2016	141.49	141.52	138.75	139.01
03/24/2016	138.6	141.7	138.14	141.44
03/28/2016	141.25	142.11	140.76	141.87
03/29/2016	141.1	143.17	141.01	142.76
03/30/2016	143.36	143.8	141.8	141.88
03/31/2016	143.2	146.37	142.79	144.79
04/01/2016	143.89	146.23	143.64	145.81
04/04/2016	145.64	146.77	145.23	145.38
04/05/2016	144.77	144.93	143.07	143.4
04/06/2016	143.31	143.55	141.31	143.42
04/07/2016	142.51	143.02	141.49	141.73
04/08/2016	142.5	143.39	141.61	142.78
04/11/2016	143.65	145.27	142.66	142.69
04/12/2016	143.03	143.51	142.05	143.05
04/13/2016	144.12	144.58	143.05	144.58
04/14/2016	144.84	146.04	143.77	144.51
04/15/2016	144.4	145.41	144.32	145.05
04/18/2016	145.05	146.41	144.83	145.82
04/19/2016	140.03	140.49	136.34	137.67
04/20/2016	137.9	140.73	137.67	139.68
04/21/2016	140.13	143.52	140.02	142.73
04/22/2016	142.87	144.36	141.01	141.97
04/25/2016	141.64	142.35	140.64	142.27
04/26/2016	142.11	143.2	141.4	142.52
04/27/2016	142.78	144.15	142.42	143.85
04/28/2016	143.16	143.58	140.28	140.6
04/29/2016	140.05	140.86	137.85	139.52
05/02/2016	140.11	140.54	138.08	138.88
05/03/2016	138.29	138.53	136.62	137.79
05/04/2016	137.06	138.62	137.01	137.91
05/05/2016	139.53	140.82	139.05	140.03
05/06/2016	138.49	141.46	138.12	140.81
05/09/2016	141.2	141.68	140.54	140.86
05/10/2016	141.72	143.44	141.24	143.37
05/11/2016	143.13	144.45	142.2	142.4
05/12/2016	142.65	142.82	140.64	142.29
05/13/2016	142.25	143.27	140.94	141.22
05/16/2016	141.16	143.39	140.96	142.89
05/17/2016	142.65	142.93	140.81	141.49
05/18/2016	141.48	141.99	139.92	140.86
05/19/2016	140.04	140.47	137.63	138.56
05/20/2016	139.3	141.02	139.15	140.77
05/23/2016	141.12	141.44	140.21	140.32
05/24/2016	140.42	142.21	140.42	141.79
05/25/2016	142.38	145.4	141.97	145.02
05/26/2016	144.89	145.8	144.41	145.74
05/27/2016	145.65	146.2	145.46	146.12
05/31/2016	145.85	147.05	145.57	146.98
06/01/2016	146.27	146.53	144.88	145.8
06/02/2016	145.88	146.75	145.43	146.75
06/03/2016	145.7	146.31	145.03	146.17
06/06/2016	146.36	147.18	145.64	146.01
06/07/2016	146.57	147.16	145.95	146.59
06/08/2016	146.78	147.31	146.31	147.23
06/09/2016	146.2	147	146.01	146.67
06/10/2016	146.07	146.59	145.18	145.67
06/13/2016	144.96	145.79	143.67	144.63
06/14/2016	144.63	145.11	143.79	144.42
06/15/2016	144.8	145.11	143.98	144.05
06/16/2016	143.59	144.64	142.45	144.42
06/17/2016	144.32	146	143.98	145.31
06/20/2016	145.89	147.87	145.81	146.85
06/21/2016	147.38	147.77	146.93	147.28
06/22/2016	146.99	147.91	145.57	146.2
06/23/2016	146.7	148.64	145.89	148.52
06/24/2016	143.37	143.99	139.75	140.14
06/27/2016	139.75	140.15	136.23	137.19
06/28/2016	138.41	139.32	137.88	139.29
06/29/2016	140.06	141.95	140.01	141.93
06/30/2016	142.31	145.23	142.13	145.11
07/01/2016	145.11	146.24	144.74	145.65
07/05/2016	144.54	145.32	144.13	145.01
07/06/2016	145.17	145.71	143.33	145.67
07/07/2016	146.03	146.93	145.21	145.89
07/08/2016	147.23	147.8	146.35	147.67
07/11/2016	147.8	149.18	147.71	148.5
07/12/2016	149.14	150.21	148.68	150.13
07/13/2016	150.81	151.38	150.15	151.07
07/14/2016	151.83	154.3	151.61	153.23
07/15/2016	152.87	152.94	151.53	152.75
07/18/2016	152.29	153.68	151.75	152.83
07/19/2016	154.67	155.01	150.95	152.56
07/20/2016	152.93	154.6	152.58	154.26
07/21/2016	153.68	154.73	152.86	153.39
07/22/2016	153.71	155.04	153.42	154.94
07/25/2016	154.88	155.72	154.64	155.5
07/26/2016	155.5	156.41	154.27	154.99
07/27/2016	154.99	155.42	154.09	154.71
07/28/2016	154.28	154.69	153.64	154.27
07/29/2016	154.26	154.56	152.99	153.56
08/01/2016	153.59	154.54	152.81	154.35
08/02/2016	154.18	154.35	153.31	153.52
08/03/2016	153.09	153.79	152.77	153.6
08/04/2016	153.79	154.59	153.08	154.45
08/05/2016	154.88	156.32	154.46	156.31
08/08/2016	155.57	156.09	154.47	154.91
08/09/2016	155.09	155.61	154.54	154.66
08/10/2016	155.06	155.51	154.84	154.95
08/11/2016	155.11	157.7	155.05	156.34
08/12/2016	156.01	156.27	154.42	154.83
08/15/2016	155.26	155.8	154.67	154.76
08/16/2016	154.02	154.81	153.62	153.63
08/17/2016	153.89	154.07	152.81	153.38
08/18/2016	153.81	154.88	153.38	154.26
08/19/2016	153.77	153.83	152.5	153
08/22/2016	152.96	153.51	152.13	152.96
08/23/2016	153.28	154.24	153.18	153.21
08/24/2016	152.86	153.14	151.36	152.06
08/25/2016	152.01	152.52	151.45	151.65
08/26/2016	151.89	153.38	150.91	151.36
08/29/2016	151.85	153.16	151.53	152.7
08/30/2016	152.73	153.11	151.83	152.39
08/31/2016	152.64	152.64	151.3	151.89
09/01/2016	151.36	152.6	151.15	152.52
09/02/2016	152.85	153.51	152.15	152.53
09/06/2016	152.85	153.79	152.11	153.3
09/07/2016	153.15	154.65	152.96	154.53
09/08/2016	153.49	154.12	151.78	152.01
09/09/2016	151.08	151.43	148.8	148.84
09/12/2016	148.43	151.56	148.03	151.33
09/13/2016	150.7	150.98	148.66	148.96
09/14/2016	148.85	149.02	146.64	147.28
09/15/2016	147.51	149.46	146.47	148.81
09/16/2016	148.22	148.57	146.72	147.07
09/19/2016	148.06	149.32	147.75	148.06
09/20/2016	149.02	149.68	147.66	147.66
09/21/2016	148.1	148.83	147.1	148.69
09/22/2016	149.28	150.31	148.84	149.24
09/23/2016	148.78	149.18	147.91	148.16
09/26/2016	147.67	147.67	146.71	147.21
09/27/2016	147.53	149.88	147.05	149.88
09/28/2016	150.09	151.65	149.36	151.33
09/29/2016	151.65	157.74	150.54	151.16
09/30/2016	151.91	152.81	151.11	151.86
10/03/2016	151.11	151.41	150.11	150.68
10/04/2016	150.74	151.56	148.97	149.58
10/05/2016	150.16	150.89	149.83	150.17
10/06/2016	149.94	150.51	149.03	149.98
10/07/2016	150.23	150.76	148.05	148.82
10/10/2016	149.82	151.52	149.77	150.11
10/11/2016	149.84	150.05	147.12	147.98
10/12/2016	148.15	148.15	146.35	147.5
10/13/2016	146.94	147.44	145.57	146.96
10/14/2016	147.68	148.69	147.31	147.66
10/17/2016	147.66	149.03	147.55	147.96
10/18/2016	143.42	144.36	141.29	144.09
10/19/2016	144.62	145.75	144.2	144.61
10/20/2016	144.63	146.18	144.38	144.86
10/21/2016	143.96	144.5	142.98	143.05
10/24/2016	143.79	144.86	143.79	143.95
10/25/2016	143.95	144.51	143.24	144.24
10/26/2016	144.08	146.21	143.65	145.13
10/27/2016	146.1	147.28	145.33	146.61
10/28/2016	147.28	147.65	145.49	145.9
10/31/2016	146.04	147.54	146.04	146.93
11/01/2016	146.75	147.14	145.07	146.07
11/02/2016	145.77	146.61	145	145.27
11/03/2016	145.8	146.98	145.12	145.67
11/04/2016	145.7	146.88	145.19	145.73
11/07/2016	147.22	149.24	147.07	148.87
11/08/2016	147.76	149.07	146.33	148.35
11/09/2016	146.23	148.72	144.36	148
11/10/2016	150.73	154.07	150.66	153.17
11/11/2016	152.93	154.24	152.32	154.18
11/14/2016	154.16	154.74	150.65	151.25
11/15/2016	151.45	152.15	150.62	151.69
11/16/2016	151.49	152.53	151.08	152.28
11/17/2016	152.22	152.9	151.86	152.77
11/18/2016	152.77	153.65	152.21	153.34
11/21/2016	153.62	155.83	153.32	155.61
11/22/2016	155.83	155.83	154.83	155.52
11/23/2016	154.82	155.24	154.26	154.86
11/25/2016	154.71	156.01	154.71	155.97
11/28/2016	156.02	157.42	155.54	157.28
11/29/2016	156.79	157.18	155.86	156.34
11/30/2016	156.17	156.6	155.08	155.09
12/01/2016	154.83	155.07	151.34	152.79
12/02/2016	152.01	153.24	151.44	152.98
12/05/2016	153.78	154.06	152.57	152.81
12/06/2016	153.09	153.72	151.94	153.3
12/07/2016	153.54	157.92	153.34	157.54
12/08/2016	157.62	158.7	157	158.09
12/09/2016	157.92	159.39	157.36	159.2
12/12/2016	159.39	159.46	157.81	158.22
12/13/2016	158.39	162.48	158.39	160.89
12/14/2016	160.97	162.42	160.09	161.1
12/15/2016	160.62	162.38	160.4	160.63
12/16/2016	161.54	161.67	158.76	159.4
12/19/2016	159.49	159.9	158.7	159.35
12/20/2016	160.12	160.85	159.13	160.23
12/21/2016	158.94	160.55	157.98	159.97
12/22/2016	160	160.83	159.25	159.71
12/23/2016	159.66	160.12	159.13	159.38
12/27/2016	159.64	160.59	159.51	159.79
12/28/2016	159.93	160.36	158.7	158.88
12/29/2016	158.72	159.65	158.7	159.27
12/30/2016	159.12	159.37	158.22	158.69

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2016 Historical Chart

Average

Low

High