IBM: International Business Machines Corporation Historical Data

2017 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 150.8074

CLOSE 150.7245

Low

LOW 133.01

High

HIGH 174.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	159.66	160.49	158.71	159.84
01/04/2017	160.39	162.4	160	161.82
01/05/2017	161.81	161.94	159.9	161.28
01/06/2017	161.27	162.45	160.15	162.07
01/09/2017	162.02	162.33	160.25	160.28
01/10/2017	160.59	160.7	158.07	158.24
01/11/2017	158.75	160.38	158.32	160.37
01/12/2017	160.39	160.62	158.28	160.56
01/13/2017	160.58	161.07	159.54	159.98
01/17/2017	159.36	160.78	158.81	160.51
01/18/2017	160.09	161.18	159.36	159.46
01/19/2017	159.62	160.09	158.51	159.47
01/20/2017	160.43	163.14	158.7	163.05
01/23/2017	162.6	163.72	162.53	163.51
01/24/2017	163.82	168.26	163.63	168.16
01/25/2017	168.51	171.37	168.38	170.45
01/26/2017	170.23	171.01	169.7	170.8
01/27/2017	170.62	171.32	169.5	169.5
01/30/2017	169.2	169.28	166.9	168.07
01/31/2017	167.35	167.86	165.98	166.85
02/01/2017	167.3	167.97	165.29	166.63
02/02/2017	166.57	167.28	165.92	166.9
02/03/2017	167.3	168.59	167.2	168.09
02/06/2017	167.6	168.24	166.71	168.13
02/07/2017	168.26	170.76	168.16	170.61
02/08/2017	169.69	169.69	168.15	168.42
02/09/2017	168.42	169.98	168.17	169.42
02/10/2017	169.57	171	168.99	170.82
02/13/2017	171.36	171.99	170.98	171.47
02/14/2017	170.72	172.21	170.51	172.21
02/15/2017	172.28	173.92	171.9	173.69
02/16/2017	173.47	174.75	172.92	173.45
02/17/2017	173.28	173.59	172.08	172.72
02/21/2017	172.66	172.84	171.24	172.33
02/22/2017	172.17	173.37	172.17	173.18
02/23/2017	174	174.47	172.96	173.66
02/24/2017	172.28	173.51	171.98	173.37
02/27/2017	173.22	173.28	171.4	171.51
02/28/2017	171.49	172.69	171.46	171.91
03/01/2017	172.54	174.52	172.11	173.95
03/02/2017	173.88	173.88	172.5	172.59
03/03/2017	172.59	173.35	171.85	172.13
03/06/2017	171.82	173.03	171.67	172.53
03/07/2017	172.76	173.32	172.28	172.45
03/08/2017	172.8	172.99	171.41	171.56
03/09/2017	171.27	171.37	168.15	169.39
03/10/2017	170.37	171.6	169.62	170.01
03/13/2017	170.03	170.23	168.66	168.7
03/14/2017	168.43	169.04	167.5	167.99
03/15/2017	167.98	168.53	167.07	168.08
03/16/2017	170.61	171.13	169.04	169.45
03/17/2017	168.54	169.02	167.93	167.93
03/20/2017	167.93	168.43	167.44	167.97
03/21/2017	168.27	168.48	166.2	166.23
03/22/2017	166.39	167.36	165.2	167.09
03/23/2017	166.76	167.94	165.93	167.13
03/24/2017	167.42	167.78	165.76	166.19
03/27/2017	165.1	166.5	164.52	166.13
03/28/2017	166.29	167.3	165.39	166.84
03/29/2017	166.63	166.82	165.83	166.29
03/30/2017	166.21	166.91	166.05	166.21
03/31/2017	166.33	167.26	166.05	166.48
04/03/2017	166.18	167.18	165.76	166.83
04/04/2017	165.89	167.27	165.64	166.85
04/05/2017	167.02	168.58	165.21	165.28
04/06/2017	165.84	165.84	164.67	164.87
04/07/2017	164.51	165.33	163.75	164.57
04/10/2017	164.94	164.97	163.48	163.67
04/11/2017	163.15	163.7	161.55	163.08
04/12/2017	163.52	163.67	162.54	163.15
04/13/2017	162.45	163.82	162.07	162.07
04/17/2017	162.28	163.77	162.16	163.58
04/18/2017	163.28	164.14	162.36	162.57
04/19/2017	154.65	155.49	152.58	154.58
04/20/2017	154.23	155.26	153.44	155.16
04/21/2017	154.92	154.98	153.33	153.33
04/24/2017	154.2	154.46	153.37	153.68
04/25/2017	154.67	154.91	153.33	153.34
04/26/2017	153.47	154.02	152.86	153.02
04/27/2017	153.24	153.42	152.61	153.27
04/28/2017	153.44	153.53	152.68	153.24
05/01/2017	153.01	153.37	151.72	151.85
05/02/2017	152.43	152.48	151.66	152.1
05/03/2017	151.76	152.44	151.55	151.65
05/04/2017	151.9	152.14	151.4	152.06
05/05/2017	146.77	148.93	146.27	148.23
05/08/2017	146.08	146.72	145.51	146.3
05/09/2017	145.89	146.37	144.89	145.42
05/10/2017	144.98	145.67	144.48	144.6
05/11/2017	144.41	144.5	143.2	144.02
05/12/2017	143.69	144.61	143.4	143.76
05/15/2017	144	145.15	143.83	144.85
05/16/2017	144.99	147.22	144.99	146.92
05/17/2017	146.56	147.36	144.25	144.29
05/18/2017	144.23	144.67	143.51	144.15
05/19/2017	144.37	145.76	144.25	145.3
05/22/2017	145.41	146.12	144.93	145.93
05/23/2017	145.86	146.92	145.24	145.34
05/24/2017	145.52	146.04	144.58	145.8
05/25/2017	146.51	146.97	146.22	146.46
05/26/2017	146.13	146.27	145.37	145.78
05/30/2017	145.27	145.96	144.92	145.06
05/31/2017	145.34	146.08	144.98	145.92
06/01/2017	146.08	146.15	144.96	145.96
06/02/2017	146.34	146.46	145.12	145.36
06/05/2017	145.14	146.2	145.01	145.71
06/06/2017	145.32	146.17	145.32	145.67
06/07/2017	146.32	147.42	144.17	144.34
06/08/2017	144.36	146.1	144.28	145.41
06/09/2017	145.32	147.48	145.2	147.32
06/12/2017	147.41	150.29	147.25	148.36
06/13/2017	148.6	148.64	147.37	147.47
06/14/2017	147.2	148.13	146.21	147.05
06/15/2017	146.55	147.89	146.55	147.44
06/16/2017	147.45	148.59	146.24	148.55
06/19/2017	148.67	149.01	147.74	148.03
06/20/2017	147.69	148.56	147.47	148.14
06/21/2017	148.94	148.94	146.64	147.03
06/22/2017	147.75	148.17	146.93	147.61
06/23/2017	147.55	147.88	147.04	147.33
06/26/2017	147.91	148.9	147.83	148.4
06/27/2017	148.18	148.51	147.71	147.94
06/28/2017	148.33	148.71	147.97	148.49
06/29/2017	148.52	148.89	146.86	147.35
06/30/2017	147.5	147.71	146.41	147.07
07/03/2017	146.83	149.17	146.77	148.74
07/05/2017	148.92	149.03	146.87	146.91
07/06/2017	146.62	147.07	145.54	145.66
07/07/2017	145.91	146.74	145.45	146.21
07/10/2017	146.19	147.12	145.92	146.67
07/11/2017	146.52	146.89	145.36	146.45
07/12/2017	146.73	147.46	146.32	146.94
07/13/2017	146.94	147.41	146.45	146.87
07/14/2017	147.24	147.82	146.65	147.46
07/17/2017	146.84	147.11	145.54	146.28
07/18/2017	145.66	147.5	145.32	147.23
07/19/2017	143.42	143.64	140.26	141.04
07/20/2017	141.04	142.28	140.56	141.17
07/21/2017	141.1	141.37	140.07	140.61
07/24/2017	140.54	140.57	139.39	139.57
07/25/2017	140.12	141	139.61	139.76
07/26/2017	139.84	140.02	138.12	138.97
07/27/2017	138.62	139.01	137.32	138.69
07/28/2017	138.44	138.66	137.51	137.94
07/31/2017	138.03	138.56	137.83	138.31
08/01/2017	138.62	139.26	138.36	138.91
08/02/2017	138.74	138.9	137.88	138.1
08/03/2017	138.08	138.95	138.08	138.57
08/04/2017	138.62	139	138.05	138.78
08/07/2017	138.62	138.71	136.47	137.16
08/08/2017	135.76	136.48	135.76	135.86
08/09/2017	135.52	135.78	134.98	135.54
08/10/2017	135.41	136.16	135.02	135.6
08/11/2017	136.19	136.32	135.3	135.6
08/14/2017	135.76	136.48	135.7	136.06
08/15/2017	136.28	137.04	134.4	135.82
08/16/2017	135.55	136.63	135.38	136.23
08/17/2017	136.25	136.61	134.51	134.51
08/18/2017	134.67	134.94	133.44	133.56
08/21/2017	133.45	134.24	133.01	134.16
08/22/2017	134.46	134.94	134.21	134.81
08/23/2017	134.51	136.76	134.49	135.89
08/24/2017	136.23	137.36	135.99	136.65
08/25/2017	137	137.85	136.95	137.42
08/28/2017	137.77	138.2	136.13	136.24
08/29/2017	135.85	137.12	135.66	136.85
08/30/2017	136.96	136.98	136.15	136.29
08/31/2017	136.73	137.34	136.36	136.74
09/01/2017	136.69	138.15	136.69	137.74
09/05/2017	137.19	138.01	136.42	136.75
09/06/2017	137.55	138.12	137.19	137.5
09/07/2017	137.76	138.28	136.15	136.62
09/08/2017	136.85	136.85	135.41	136.19
09/11/2017	137.23	138.75	136.72	138.49
09/12/2017	138.73	139.93	138.15	139.35
09/13/2017	138.96	139.86	138.95	139.57
09/14/2017	139.45	139.94	139.11	139.14
09/15/2017	138.45	138.79	137.74	138.45
09/18/2017	138.44	139.08	137.93	138.19
09/19/2017	138.42	138.6	137.88	138.04
09/20/2017	138.56	139.46	138.07	139.46
09/21/2017	139.24	139.47	138.72	138.87
09/22/2017	139.19	139.19	138.23	138.75
09/25/2017	138.74	139.61	138.54	139.46
09/26/2017	139.92	140.94	139.52	140.11
09/27/2017	140.23	140.44	138.65	139.25
09/28/2017	139.25	139.45	137.87	139.25
09/29/2017	139.05	139.28	138.55	138.7
10/02/2017	138.96	140.41	138.82	140.21
10/03/2017	140.24	140.73	139.9	140.33
10/04/2017	140.54	140.55	139.68	140.04
10/05/2017	140.23	141.05	140.04	140.27
10/06/2017	140.19	140.39	139.89	140.04
10/09/2017	140.06	141.29	139.91	140.91
10/10/2017	141.21	142.4	141.16	141.97
10/11/2017	141.87	141.94	140.8	141.13
10/12/2017	141.07	141.39	140.32	140.56
10/13/2017	140.99	141.35	140.48	140.63
10/16/2017	140.75	141.18	140.07	140.37
10/17/2017	140.18	140.65	139.75	140.1
10/18/2017	150.21	154.14	150.05	152.51
10/19/2017	152.77	153.88	152.09	153.82
10/20/2017	153.99	155.33	152.74	154.94
10/23/2017	154.92	155.36	152.52	152.53
10/24/2017	152.63	152.68	148.35	149.02
10/25/2017	149.15	149.49	146.33	146.75
10/26/2017	147.52	148.3	146.79	146.85
10/27/2017	147.74	147.83	146.19	146.92
10/30/2017	147	147.79	145.99	147.57
10/31/2017	147.54	148.12	146.2	147.28
11/01/2017	147.32	148.09	147.07	147.26
11/02/2017	147.4	147.7	146.19	146.61
11/03/2017	146.67	146.72	144.83	144.91
11/06/2017	145.1	145.14	143.67	144.21
11/07/2017	144.71	144.85	143.88	144.69
11/08/2017	144.93	145.11	143.67	144.9
11/09/2017	143.34	145.12	143.27	143.69
11/10/2017	144.02	144.25	142.58	142.6
11/13/2017	142.33	142.45	141.41	141.87
11/14/2017	141.44	142.42	141	142.34
11/15/2017	141.49	142.17	139.78	140.63
11/16/2017	141.23	143.07	141.01	142.56
11/17/2017	142.77	143.55	142.28	142.42
11/20/2017	144.02	145.27	143.31	143.89
11/21/2017	144.65	145.75	144.55	145.27
11/22/2017	145.32	145.69	144.67	145.1
11/24/2017	145.27	145.51	144.67	145.16
11/27/2017	145.37	145.78	144.95	145.3
11/28/2017	145.65	146.2	145.03	145.76
11/29/2017	146.09	146.85	145.48	146.8
11/30/2017	146.89	147.62	146.35	147.2
12/01/2017	147.61	148.2	146.19	147.95
12/04/2017	149.1	149.9	148.25	149.58
12/05/2017	149.57	149.85	147.88	148.52
12/06/2017	147.32	149.35	147.31	147.32
12/07/2017	146.84	147.66	146.52	146.82
12/08/2017	148.16	148.21	146.8	148
12/11/2017	148.62	149.03	147.77	148.58
12/12/2017	150.38	150.91	148.34	149.85
12/13/2017	149.71	149.84	147.12	147.14
12/14/2017	147.8	148.29	146.94	147.23
12/15/2017	146.85	147.04	145.34	145.79
12/18/2017	146.84	147.4	146.47	146.59
12/19/2017	147.28	147.39	146.36	146.49
12/20/2017	146.89	147.12	146.06	146.22
12/21/2017	146.43	146.71	144.83	144.84
12/22/2017	145.14	146.27	144.84	145.79
12/26/2017	145.8	147.09	145.79	146.11
12/27/2017	146.22	146.44	145.9	146.4
12/28/2017	146.46	147.34	146.46	147.27
12/29/2017	147.39	147.92	146.67	146.67

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2017 Historical Chart

Average

Low

High