IBM: International Business Machines Corporation Historical Data

2018 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 137.6785

CLOSE 137.5291

Low

LOW 101.28

High

HIGH 163.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	147.71	148	146.79	147.47
01/03/2018	150.42	152.78	149.46	151.52
01/04/2018	152.63	155.18	152.36	154.59
01/05/2018	155.3	155.74	154.02	155.34
01/08/2018	155.51	156.7	154.59	156.28
01/09/2018	156.69	157.29	155.89	156.63
01/10/2018	155.75	157.1	155.35	156.96
01/11/2018	157.55	157.69	156.12	156.98
01/12/2018	156.81	157.5	155.86	155.97
01/16/2018	157.84	158.02	156.17	156.64
01/17/2018	160.62	161.69	159.9	161.23
01/18/2018	162.52	163.6	160.76	161.68
01/19/2018	157.23	158.13	154.21	155.23
01/22/2018	154.41	156.77	154.02	155.45
01/23/2018	155.66	158.95	155.36	158.94
01/24/2018	159.42	161.3	157.57	158.1
01/25/2018	158.61	159.45	157.93	158.19
01/26/2018	158.81	160.05	158.5	159.98
01/29/2018	160.09	160.98	158.71	159.46
01/30/2018	158.9	159.44	155.98	156.42
01/31/2018	156.55	157.73	155.6	156.5
02/01/2018	156.01	156.91	154.78	155.26
02/02/2018	154.59	154.88	151.88	152.04
02/05/2018	150.95	151.53	143.4	145.82
02/06/2018	143.68	148.65	142.55	148.51
02/07/2018	147.39	148.51	146.54	147.08
02/08/2018	145.77	146.42	141.01	141.1
02/09/2018	142.07	143.92	138.05	142.93
02/12/2018	144.26	145.7	143.69	144.74
02/13/2018	144.26	144.53	143.06	144.12
02/14/2018	143.59	148.18	143.4	147.95
02/15/2018	148.66	149.96	146.94	149.15
02/16/2018	148.86	150.85	148.84	149.31
02/20/2018	148.94	149.1	147.1	148.34
02/21/2018	148.59	149.89	147.13	147.19
02/22/2018	147.71	148.22	146.07	146.44
02/23/2018	147.51	149	147.29	148.68
02/26/2018	148.96	151.89	148.67	151.61
02/27/2018	151.49	152.75	149.65	149.67
02/28/2018	150.57	151.19	148.95	148.98
03/01/2018	148.69	150.07	146.07	147.05
03/02/2018	146.07	147.95	145.2	147.7
03/05/2018	147.34	150.56	146.99	150.05
03/06/2018	150.36	150.95	148.34	148.87
03/07/2018	148.18	151.85	147.93	151.36
03/08/2018	152.01	152.55	148.25	149.34
03/09/2018	150.54	152.56	150.38	152.3
03/12/2018	152.62	153.94	151.88	153.21
03/13/2018	153.05	154.98	151.83	152.31
03/14/2018	153.13	153.61	150.8	151.17
03/15/2018	151.73	154.16	151.55	152.59
03/16/2018	153.02	154.86	152.62	153.21
03/19/2018	152.69	152.86	149.57	150.43
03/20/2018	150.59	150.98	148.46	149.33
03/21/2018	149.68	151.24	149.06	149.8
03/22/2018	148.18	148.42	145.32	145.4
03/23/2018	145.55	145.87	142.01	142.34
03/26/2018	144.56	146.9	143.67	146.63
03/27/2018	147.18	148.06	144.51	145.23
03/28/2018	145.38	147.09	145.21	145.81
03/29/2018	146.34	147.12	144.44	146.68
04/02/2018	146.6	146.63	141.9	143.47
04/03/2018	144.17	144.36	141.78	143.26
04/04/2018	141.39	147.68	140.97	147.34
04/05/2018	147.65	148.11	146.6	147.26
04/06/2018	146.71	147.18	142.96	143.95
04/09/2018	145.12	147.86	145.07	145.98
04/10/2018	148.21	149.71	147.94	148.56
04/11/2018	147.58	148.93	147.11	148.53
04/12/2018	149.86	151.99	149.78	151.12
04/13/2018	151.69	152.22	149.05	149.82
04/16/2018	151.04	152.14	150.74	150.95
04/17/2018	151.84	154.88	151.54	153.83
04/18/2018	145.45	145.92	141.74	142.25
04/19/2018	142.63	142.65	140.17	141.2
04/20/2018	141.4	141.46	138.15	138.53
04/23/2018	138.65	139.54	137.98	139.45
04/24/2018	140.07	140.82	138.17	139.16
04/25/2018	139.38	139.96	137.77	139.52
04/26/2018	140.15	140.88	139.77	140.27
04/27/2018	140.38	140.77	139.25	140.04
04/30/2018	140.4	140.9	138.59	138.59
05/01/2018	138.29	138.64	137.16	138.62
05/02/2018	138.11	138.45	135.82	136.19
05/03/2018	135.88	135.98	133.75	135.75
05/04/2018	134.89	138	134.11	137.58
05/07/2018	137.67	137.97	136.37	136.92
05/08/2018	136.71	137.2	135.81	136.71
05/09/2018	135.66	136.73	135.07	136.34
05/10/2018	136.85	137.98	136.72	137.9
05/11/2018	137.77	138.48	137.27	137.8
05/14/2018	138.12	138.74	137.8	137.95
05/15/2018	137.19	137.66	136.63	137.42
05/16/2018	137.38	138.65	136.97	138.27
05/17/2018	138.15	138.8	137.45	138.15
05/18/2018	138.12	138.57	137.66	137.74
05/21/2018	138.58	139.62	138.32	139.09
05/22/2018	139.12	139.77	138.62	138.71
05/23/2018	138	138.34	137.17	138.31
05/24/2018	138.04	138.13	136.66	137.73
05/25/2018	137.57	138.21	137.15	137.32
05/29/2018	136.26	136.61	134.04	135.01
05/30/2018	135.66	136.81	135.58	136.35
05/31/2018	136.53	136.53	134.85	135.1
06/01/2018	136.17	136.56	135.39	135.71
06/04/2018	136.04	136.87	135.93	136.75
06/05/2018	136.76	137.74	136.75	137.38
06/06/2018	137.99	138.36	137.23	138.35
06/07/2018	138.62	140.25	138.56	138.97
06/08/2018	138.62	139.99	138.02	139.71
06/11/2018	140.17	140.93	139.71	140.13
06/12/2018	140.63	141.03	140.17	140.41
06/13/2018	140.33	140.98	139.77	139.91
06/14/2018	140.2	140.52	138.71	138.81
06/15/2018	138.53	139.07	137.38	139
06/18/2018	137.84	138.16	136.85	138.13
06/19/2018	136.83	137.88	136.66	137.57
06/20/2018	137.88	138.16	136.15	136.36
06/21/2018	136.32	136.85	134.64	135.04
06/22/2018	135.41	135.57	134.59	135.07
06/25/2018	134.23	134.23	132.2	132.69
06/26/2018	133.23	133.7	132.25	132.96
06/27/2018	132.99	133.63	131.41	131.43
06/28/2018	132.03	134.36	131.88	133.88
06/29/2018	134.15	135.14	133.47	133.56
07/02/2018	132.2	134.05	132.12	133.71
07/03/2018	134.46	134.74	133.24	133.43
07/05/2018	134.3	135.21	133.78	135.21
07/06/2018	135.31	136.65	134.96	136.21
07/09/2018	136.32	138.36	136.2	138.04
07/10/2018	138.15	139.19	137.92	138.35
07/11/2018	137.67	139.76	137.67	138.57
07/12/2018	139.44	140.37	139.33	140.01
07/13/2018	140.01	140.52	139.39	139.48
07/16/2018	139.26	139.38	137.87	139.06
07/17/2018	138.38	138.62	137.04	137.18
07/18/2018	137.2	138.43	136.46	138.16
07/19/2018	141.35	143.92	140.77	142.68
07/20/2018	142.05	142.31	139.83	139.91
07/23/2018	139.91	140.25	138.63	139.29
07/24/2018	140.25	140.57	139.5	139.94
07/25/2018	139.59	140.2	139.1	140.17
07/26/2018	140.95	142.71	140.18	140.26
07/27/2018	140.43	140.67	138.3	138.77
07/30/2018	138.43	139.81	138.33	139.09
07/31/2018	139.33	139.39	137.82	138.56
08/01/2018	138.39	138.8	137.04	137.19
08/02/2018	136.58	137.06	136.07	136.67
08/03/2018	136.94	141.41	136.71	141.2
08/06/2018	140.49	140.73	139.17	139.61
08/07/2018	140.2	141.15	139.91	140.54
08/08/2018	140.85	140.95	139.81	140.43
08/09/2018	139.13	139.52	138.37	138.4
08/10/2018	138.15	138.69	137.55	138.13
08/13/2018	137.81	137.95	136.26	136.43
08/14/2018	136.71	137.5	136.64	137.06
08/15/2018	136.28	137.67	135.76	137.58
08/16/2018	138.02	139.27	138.02	138.95
08/17/2018	138.42	139.95	138.33	139.64
08/20/2018	139.93	140.69	139.72	140.07
08/21/2018	140.54	140.65	139.47	139.55
08/22/2018	139.59	139.73	138.8	138.85
08/23/2018	138.66	139.12	138.38	138.98
08/24/2018	139.06	139.67	138.5	139.62
08/27/2018	140.48	141.13	140.08	140.24
08/28/2018	140.49	140.53	139.76	140.14
08/29/2018	140.41	141.42	140.15	141.05
08/30/2018	140.56	140.82	138.86	139.51
08/31/2018	139.31	140.33	139.14	140.04
09/04/2018	139.56	139.76	138.44	139.27
09/05/2018	138.8	140.3	138.67	140.21
09/06/2018	140.42	141.17	139.14	139.95
09/07/2018	139.52	140.06	138.74	139.05
09/10/2018	140.15	140.82	139.16	139.24
09/11/2018	139.58	140.53	138.86	140.05
09/12/2018	139.93	141.47	139.61	140.12
09/13/2018	140.87	142.45	140.65	142.4
09/14/2018	142.3	142.73	141.28	141.81
09/17/2018	141.91	142.51	141.27	141.43
09/18/2018	141.26	142.44	140.98	142.03
09/19/2018	142.09	143.37	141.71	142.5
09/20/2018	143	144.72	142.87	144.5
09/21/2018	144.82	145.89	144.11	144.69
09/24/2018	144.46	144.55	142.89	143.43
09/25/2018	143.32	143.8	141.84	142.36
09/26/2018	145.7	146.61	144.68	144.94
09/27/2018	145.33	145.69	144.51	144.84
09/28/2018	144.51	144.96	144.16	144.56
10/01/2018	145.04	146.67	145.04	146.27
10/02/2018	146.26	147.07	145.79	146.99
10/03/2018	147.23	147.57	146.08	146.48
10/04/2018	145.02	146.08	143.75	144.66
10/05/2018	144.26	145.11	141.37	142.48
10/08/2018	141.97	142.51	140.71	141.86
10/09/2018	141.57	141.84	140.47	140.76
10/10/2018	141.01	141.2	136.23	136.41
10/11/2018	136.35	137.85	132.68	132.91
10/12/2018	134.91	135.32	132.96	134.66
10/15/2018	134.21	136	133.98	134.92
10/16/2018	136.64	139.05	135.35	138.74
10/17/2018	129.91	131.12	127.55	128.15
10/18/2018	126.89	127.53	124.32	124.81
10/19/2018	124.9	126.09	122.33	123.42
10/22/2018	123.88	124.7	122.75	124.3
10/23/2018	123.35	126.1	122.76	125.44
10/24/2018	125.4	125.9	121.41	121.62
10/25/2018	121.65	122.17	119.64	120.89
10/26/2018	119.7	120.25	118.27	119.3
10/29/2018	114.09	118.5	113.1	114.38
10/30/2018	115.18	116.16	110.09	110.33
10/31/2018	111.37	111.38	109.07	110.35
11/01/2018	110.42	111.85	110.05	111.69
11/02/2018	112.34	112.57	109.5	110.58
11/05/2018	110.99	115.46	110.9	114.78
11/06/2018	115.39	118.37	115.02	117.71
11/07/2018	118.35	119.56	116.95	119.35
11/08/2018	117.27	118.93	117.24	117.95
11/09/2018	118.17	119.09	116.6	118.11
11/12/2018	118.07	118.14	115.34	115.58
11/13/2018	115.86	116.87	114.63	115.53
11/14/2018	115.78	116.57	114.5	114.91
11/15/2018	114.4	116.1	114.25	116.1
11/16/2018	115.57	116.49	115.24	116.22
11/19/2018	116.28	116.81	114.5	115.02
11/20/2018	113.28	114.24	111.57	112.05
11/21/2018	112.44	114.25	112.23	113.36
11/23/2018	112.9	113.14	111.77	112.04
11/26/2018	113.16	114.96	112.87	114.3
11/27/2018	113.17	114.76	113.16	114.75
11/28/2018	115.69	117.68	114.93	117.59
11/29/2018	117.06	117.71	116.06	116.14
11/30/2018	116.31	119.21	116.14	118.8
12/03/2018	120.14	121.02	118.89	119.8
12/04/2018	119.02	119.43	115.99	116.25
12/06/2018	114.46	118.46	114.05	118.46
12/07/2018	118.45	118.59	113.64	114.09
12/10/2018	114.47	116.33	113.31	115.8
12/11/2018	117.83	118.37	114.72	115.57
12/12/2018	117.12	117.48	115.68	115.83
12/13/2018	115.93	116.43	114.89	115.42
12/14/2018	114.24	115.78	114.19	114.63
12/17/2018	113.83	114.51	110.01	110.99
12/18/2018	111.76	113.03	110.92	111.52
12/19/2018	112	114.98	110.87	111.31
12/20/2018	110.61	111.33	106.79	108.05
12/21/2018	107.55	110.21	105.58	106.06
12/24/2018	105.07	106.12	102.77	102.84
12/26/2018	103.25	106.49	101.28	106.49
12/27/2018	105.15	108.78	104.66	108.78
12/28/2018	109.2	109.75	107.55	108.06
12/31/2018	108.35	109.32	107.48	108.67

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2018 Historical Chart

Average

Low

High