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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 130.9202
CLOSE 130.9642
Low
LOW 106.78
High
HIGH 146.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 107.08 | 110.88 | 106.78 | 110.14 |
| 01/03/2019 | 109.49 | 109.83 | 107.73 | 107.94 |
| 01/04/2019 | 109.86 | 112.32 | 109.41 | 112.16 |
| 01/07/2019 | 112.33 | 113.6 | 111.54 | 112.95 |
| 01/08/2019 | 114.4 | 115.27 | 113.75 | 114.56 |
| 01/09/2019 | 115.59 | 116.06 | 114.6 | 115.38 |
| 01/10/2019 | 114.8 | 116.5 | 114.67 | 116.43 |
| 01/11/2019 | 116.23 | 116.27 | 114.91 | 116.12 |
| 01/14/2019 | 115.21 | 115.34 | 114.49 | 115.1 |
| 01/15/2019 | 115.64 | 116.57 | 115.51 | 116.38 |
| 01/16/2019 | 116.23 | 116.63 | 115.52 | 116.27 |
| 01/17/2019 | 115.26 | 117.03 | 115.25 | 116.82 |
| 01/18/2019 | 117.85 | 119.24 | 117.31 | 118.37 |
| 01/22/2019 | 117.88 | 118.36 | 116.2 | 117.13 |
| 01/23/2019 | 125.59 | 129.06 | 124.58 | 127.05 |
| 01/24/2019 | 126.8 | 127.35 | 125.65 | 126.7 |
| 01/25/2019 | 127.03 | 128.53 | 126.61 | 128.08 |
| 01/28/2019 | 127.25 | 128.88 | 126.75 | 128.37 |
| 01/29/2019 | 128.38 | 129.46 | 127.72 | 128.42 |
| 01/30/2019 | 128.11 | 129.09 | 127.39 | 128.47 |
| 01/31/2019 | 128.54 | 128.8 | 127.86 | 128.51 |
| 02/01/2019 | 129.03 | 129.25 | 127.49 | 128.2 |
| 02/04/2019 | 128.13 | 129.25 | 127.14 | 129.24 |
| 02/05/2019 | 129.33 | 129.85 | 128.99 | 129.59 |
| 02/06/2019 | 129.27 | 130.64 | 129.23 | 130.33 |
| 02/07/2019 | 127.68 | 128.56 | 126.31 | 127.33 |
| 02/08/2019 | 126.52 | 127.83 | 126.38 | 127.83 |
| 02/11/2019 | 128.38 | 129.21 | 128.02 | 128.1 |
| 02/12/2019 | 129.21 | 130.21 | 128.93 | 130.07 |
| 02/13/2019 | 130.9 | 131.85 | 130.41 | 131.47 |
| 02/14/2019 | 131.14 | 131.55 | 130.22 | 130.48 |
| 02/15/2019 | 131.53 | 132.11 | 131.35 | 131.96 |
| 02/19/2019 | 131.75 | 132.6 | 131.32 | 132.6 |
| 02/20/2019 | 132.66 | 133.12 | 131.19 | 131.93 |
| 02/21/2019 | 131.76 | 132.27 | 131.31 | 131.78 |
| 02/22/2019 | 132.63 | 133.25 | 132.34 | 133.13 |
| 02/25/2019 | 133.84 | 134.29 | 133.19 | 133.33 |
| 02/26/2019 | 133.53 | 134.31 | 133.34 | 133.58 |
| 02/27/2019 | 133.13 | 133.43 | 132.31 | 133.05 |
| 02/28/2019 | 132.67 | 132.94 | 131.66 | 132.06 |
| 03/01/2019 | 133.18 | 133.88 | 132.54 | 133.08 |
| 03/04/2019 | 133.83 | 133.92 | 131.14 | 132.34 |
| 03/05/2019 | 132.28 | 132.64 | 131.51 | 131.82 |
| 03/06/2019 | 132.05 | 132.3 | 130.71 | 130.96 |
| 03/07/2019 | 130.6 | 130.87 | 128.71 | 129.41 |
| 03/08/2019 | 128.31 | 129.29 | 127.71 | 129.15 |
| 03/11/2019 | 130.05 | 131.67 | 129.87 | 131.65 |
| 03/12/2019 | 132.43 | 133.56 | 131.8 | 132.2 |
| 03/13/2019 | 131.98 | 133.19 | 131.79 | 132.47 |
| 03/14/2019 | 132.42 | 132.83 | 131.99 | 132.69 |
| 03/15/2019 | 133.24 | 134.16 | 133.11 | 133.3 |
| 03/18/2019 | 133.68 | 134.2 | 132.62 | 134.04 |
| 03/19/2019 | 134.76 | 135.47 | 133.84 | 134.31 |
| 03/20/2019 | 134.35 | 134.51 | 132.87 | 133.46 |
| 03/21/2019 | 132.98 | 135.87 | 132.77 | 135.22 |
| 03/22/2019 | 134.77 | 135.22 | 132.79 | 133.32 |
| 03/25/2019 | 132.94 | 133.76 | 132.27 | 133.06 |
| 03/26/2019 | 133.78 | 134.82 | 133.29 | 134.05 |
| 03/27/2019 | 134.24 | 134.31 | 132.31 | 133.12 |
| 03/28/2019 | 133.76 | 134.26 | 132.98 | 133.77 |
| 03/29/2019 | 134.32 | 135.01 | 133.99 | 134.89 |
| 04/01/2019 | 135.29 | 137.1 | 135.29 | 137 |
| 04/02/2019 | 137.05 | 137.62 | 136.33 | 136.71 |
| 04/03/2019 | 137.33 | 137.88 | 136.72 | 137.31 |
| 04/04/2019 | 137.3 | 137.8 | 136.27 | 136.5 |
| 04/05/2019 | 136.99 | 137.19 | 136.2 | 136.98 |
| 04/08/2019 | 136.73 | 137.11 | 136.59 | 137.08 |
| 04/09/2019 | 136.39 | 136.66 | 135.6 | 135.86 |
| 04/10/2019 | 135.95 | 137.19 | 135.74 | 136.73 |
| 04/11/2019 | 137.48 | 137.77 | 136.74 | 137.46 |
| 04/12/2019 | 137.92 | 138.09 | 137.38 | 138 |
| 04/15/2019 | 138.05 | 138.11 | 136.97 | 137.57 |
| 04/16/2019 | 138.05 | 139 | 137.69 | 138.76 |
| 04/17/2019 | 131.33 | 135.74 | 130.27 | 132.99 |
| 04/18/2019 | 132.89 | 134.31 | 132.6 | 134.16 |
| 04/22/2019 | 133.29 | 134.38 | 132.39 | 132.78 |
| 04/23/2019 | 133.03 | 134.72 | 132.83 | 134.26 |
| 04/24/2019 | 134.42 | 135.1 | 133.63 | 133.8 |
| 04/25/2019 | 133.56 | 133.6 | 131.65 | 132.53 |
| 04/26/2019 | 133.21 | 133.74 | 132.71 | 133.31 |
| 04/29/2019 | 133.03 | 133.49 | 132.71 | 132.93 |
| 04/30/2019 | 132.99 | 134.26 | 132.58 | 134.1 |
| 05/01/2019 | 134.37 | 135.57 | 134.01 | 134.38 |
| 05/02/2019 | 134.32 | 135.07 | 133.28 | 133.45 |
| 05/03/2019 | 133.56 | 134.8 | 133.49 | 134.08 |
| 05/06/2019 | 132.22 | 134.5 | 131.84 | 134.21 |
| 05/07/2019 | 133.03 | 133.37 | 130.2 | 131.59 |
| 05/08/2019 | 131.71 | 132.6 | 131.1 | 131.93 |
| 05/09/2019 | 128.96 | 129.62 | 127.18 | 129.39 |
| 05/10/2019 | 128.95 | 129.78 | 126.6 | 129.37 |
| 05/13/2019 | 127.42 | 127.7 | 125.2 | 125.64 |
| 05/14/2019 | 126.02 | 128.41 | 125.89 | 127.45 |
| 05/15/2019 | 126.76 | 128.67 | 126.55 | 128.49 |
| 05/16/2019 | 128.81 | 130.12 | 128.72 | 129.9 |
| 05/17/2019 | 128.76 | 129.46 | 128.05 | 128.41 |
| 05/20/2019 | 127.66 | 129.47 | 127.08 | 129.18 |
| 05/21/2019 | 130.13 | 131.03 | 129.82 | 130.45 |
| 05/22/2019 | 130.02 | 130.74 | 129.74 | 130.35 |
| 05/23/2019 | 129.19 | 129.19 | 124.7 | 126.57 |
| 05/24/2019 | 127.66 | 128.35 | 125.8 | 126.46 |
| 05/28/2019 | 126.32 | 126.81 | 124.54 | 124.72 |
| 05/29/2019 | 124.28 | 124.55 | 122.68 | 123.99 |
| 05/30/2019 | 124.03 | 124.25 | 123.26 | 123.87 |
| 05/31/2019 | 122.79 | 122.79 | 121.27 | 121.41 |
| 06/03/2019 | 121.51 | 122.91 | 121.47 | 122.63 |
| 06/04/2019 | 123.86 | 126.9 | 123.41 | 126.85 |
| 06/05/2019 | 127.51 | 127.73 | 124.73 | 125.71 |
| 06/06/2019 | 126.38 | 126.82 | 125.14 | 126.41 |
| 06/07/2019 | 126.64 | 128.8 | 126.4 | 127.45 |
| 06/10/2019 | 128.47 | 129.4 | 128.02 | 128.81 |
| 06/11/2019 | 129.37 | 130.46 | 129.11 | 129.97 |
| 06/12/2019 | 129.6 | 129.96 | 128.5 | 128.94 |
| 06/13/2019 | 129.19 | 130.28 | 129.15 | 129.79 |
| 06/14/2019 | 129.48 | 129.9 | 128.52 | 129.21 |
| 06/17/2019 | 129.44 | 130.05 | 128.78 | 129.02 |
| 06/18/2019 | 129.25 | 131.16 | 129.25 | 130.38 |
| 06/19/2019 | 130.43 | 132.28 | 130.25 | 131.05 |
| 06/20/2019 | 132.82 | 133.4 | 132.12 | 132.74 |
| 06/21/2019 | 132.35 | 133.4 | 132.3 | 133.08 |
| 06/24/2019 | 133.08 | 133.99 | 132.93 | 133.22 |
| 06/25/2019 | 133.33 | 133.41 | 132.06 | 132.28 |
| 06/26/2019 | 132.76 | 133.54 | 132.32 | 132.43 |
| 06/27/2019 | 132.62 | 133.17 | 131.88 | 132.43 |
| 06/28/2019 | 132.48 | 133.02 | 131.78 | 131.84 |
| 07/01/2019 | 133.46 | 135.27 | 133.15 | 133.73 |
| 07/02/2019 | 133.6 | 134.25 | 133.34 | 134.05 |
| 07/03/2019 | 134.53 | 135.58 | 134.25 | 135.32 |
| 07/05/2019 | 134.67 | 135.27 | 133.76 | 135.16 |
| 07/08/2019 | 134.85 | 135.08 | 134.1 | 134.39 |
| 07/09/2019 | 134.43 | 134.79 | 133.01 | 133.2 |
| 07/10/2019 | 133.84 | 135.67 | 133.64 | 134.29 |
| 07/11/2019 | 134.6 | 135.35 | 134.13 | 135.03 |
| 07/12/2019 | 135.68 | 136.63 | 135.43 | 136.46 |
| 07/15/2019 | 136.61 | 137.2 | 135.87 | 137.02 |
| 07/16/2019 | 136.87 | 137.71 | 136.73 | 137.22 |
| 07/17/2019 | 137.29 | 137.48 | 135.71 | 136.78 |
| 07/18/2019 | 136.23 | 143.7 | 135.95 | 143.05 |
| 07/19/2019 | 143.37 | 144.91 | 142.97 | 143.1 |
| 07/22/2019 | 143.56 | 145.26 | 143.12 | 143.15 |
| 07/23/2019 | 143.95 | 144.09 | 141.85 | 143.77 |
| 07/24/2019 | 143.52 | 144.79 | 142.64 | 143.43 |
| 07/25/2019 | 143.23 | 144 | 142.07 | 143.78 |
| 07/26/2019 | 144.36 | 144.75 | 143.5 | 144.7 |
| 07/29/2019 | 144.46 | 144.82 | 143.71 | 144.24 |
| 07/30/2019 | 143.4 | 143.79 | 142.66 | 143.18 |
| 07/31/2019 | 143.12 | 143.58 | 139.95 | 141.72 |
| 08/01/2019 | 142.35 | 146.1 | 141.97 | 143.71 |
| 08/02/2019 | 142.48 | 146.22 | 139.19 | 140.77 |
| 08/05/2019 | 138.6 | 138.72 | 133.03 | 134.57 |
| 08/06/2019 | 135.78 | 136.2 | 133.18 | 134.54 |
| 08/07/2019 | 132.64 | 133.44 | 130.41 | 132.99 |
| 08/08/2019 | 132.36 | 134.24 | 131.7 | 133.94 |
| 08/09/2019 | 133.15 | 133.18 | 129.4 | 130.14 |
| 08/12/2019 | 129.69 | 129.89 | 127.32 | 127.79 |
| 08/13/2019 | 127.92 | 130.56 | 126.97 | 129.82 |
| 08/14/2019 | 128.02 | 128.26 | 125.22 | 125.48 |
| 08/15/2019 | 125.45 | 126.55 | 124.52 | 126.12 |
| 08/16/2019 | 127.19 | 128.67 | 127.1 | 127.88 |
| 08/19/2019 | 128.95 | 130.33 | 128.95 | 129.1 |
| 08/20/2019 | 129.29 | 129.33 | 126.97 | 127.15 |
| 08/21/2019 | 129.02 | 129.96 | 127.92 | 128.35 |
| 08/22/2019 | 128.77 | 129.71 | 127.93 | 128.41 |
| 08/23/2019 | 127.75 | 128.36 | 123.16 | 123.87 |
| 08/26/2019 | 125.29 | 125.53 | 123.48 | 124.27 |
| 08/27/2019 | 125.43 | 125.91 | 124.58 | 125.4 |
| 08/28/2019 | 124.7 | 127.05 | 124.32 | 126.92 |
| 08/29/2019 | 128.28 | 129.72 | 128.15 | 128.95 |
| 08/30/2019 | 129.62 | 130.09 | 128.45 | 129.57 |
| 09/03/2019 | 128.92 | 128.97 | 127.47 | 128.2 |
| 09/04/2019 | 129.74 | 130.43 | 129.21 | 130.33 |
| 09/05/2019 | 132.22 | 135.47 | 131.98 | 134.77 |
| 09/06/2019 | 135.3 | 135.31 | 134.28 | 134.39 |
| 09/09/2019 | 134.41 | 136.73 | 134.28 | 136.33 |
| 09/10/2019 | 136.71 | 139.06 | 136.67 | 138.67 |
| 09/11/2019 | 138.48 | 138.74 | 136.43 | 137.28 |
| 09/12/2019 | 137.7 | 137.71 | 135.64 | 137.3 |
| 09/13/2019 | 137.97 | 138.29 | 136.96 | 137.35 |
| 09/16/2019 | 136.29 | 137.32 | 136.01 | 136.21 |
| 09/17/2019 | 136.21 | 136.21 | 134.47 | 135.95 |
| 09/18/2019 | 135.8 | 136.04 | 134.33 | 135.97 |
| 09/19/2019 | 136.2 | 138.65 | 136.19 | 136.68 |
| 09/20/2019 | 136.95 | 137.5 | 135.58 | 135.64 |
| 09/23/2019 | 134.98 | 135.97 | 134.38 | 135.82 |
| 09/24/2019 | 136.23 | 136.61 | 134.87 | 135.45 |
| 09/25/2019 | 135.51 | 137.31 | 134.67 | 136.86 |
| 09/26/2019 | 136.87 | 137.55 | 135.19 | 137.24 |
| 09/27/2019 | 138.06 | 138.71 | 136.12 | 136.94 |
| 09/30/2019 | 137.41 | 140.12 | 137.41 | 139.02 |
| 10/01/2019 | 139.19 | 140.87 | 137.23 | 137.34 |
| 10/02/2019 | 135.94 | 136.01 | 134.39 | 135.46 |
| 10/03/2019 | 135.39 | 135.82 | 133.06 | 135.77 |
| 10/04/2019 | 135.81 | 136.77 | 134.83 | 136.7 |
| 10/07/2019 | 136 | 136.42 | 135.01 | 135.07 |
| 10/08/2019 | 134.07 | 134.29 | 132.17 | 132.29 |
| 10/09/2019 | 133.62 | 134.16 | 132.69 | 133.53 |
| 10/10/2019 | 133.62 | 135.54 | 133.42 | 134.92 |
| 10/11/2019 | 136.49 | 138.15 | 136.34 | 136.48 |
| 10/14/2019 | 136.05 | 136.17 | 135.11 | 135.79 |
| 10/15/2019 | 136.27 | 137.4 | 135.57 | 136.71 |
| 10/16/2019 | 136.22 | 136.66 | 135.17 | 135.86 |
| 10/17/2019 | 129.06 | 130.02 | 127.07 | 128.36 |
| 10/18/2019 | 128.32 | 128.58 | 126.43 | 128.19 |
| 10/21/2019 | 126.78 | 127.25 | 125.14 | 126.75 |
| 10/22/2019 | 126.72 | 128.15 | 125.82 | 128.07 |
| 10/23/2019 | 127.65 | 128.65 | 126.86 | 128.47 |
| 10/24/2019 | 128.9 | 129.13 | 127.44 | 128.17 |
| 10/25/2019 | 128.22 | 129.95 | 128.2 | 129.48 |
| 10/28/2019 | 130.02 | 130.62 | 129.49 | 129.99 |
| 10/29/2019 | 129.46 | 129.61 | 127.57 | 127.93 |
| 10/30/2019 | 127.94 | 129.33 | 127.34 | 129.3 |
| 10/31/2019 | 129.17 | 129.3 | 127.37 | 127.85 |
| 11/01/2019 | 128.59 | 129.6 | 128.19 | 129.57 |
| 11/04/2019 | 130.25 | 131.68 | 130.24 | 131.62 |
| 11/05/2019 | 131.74 | 132.66 | 131.58 | 131.83 |
| 11/06/2019 | 131.93 | 132.68 | 131.5 | 132.68 |
| 11/07/2019 | 131.81 | 133.02 | 131.53 | 131.63 |
| 11/08/2019 | 131.53 | 131.56 | 130.17 | 131.56 |
| 11/11/2019 | 131.17 | 131.17 | 129.06 | 129.51 |
| 11/12/2019 | 129.89 | 130.65 | 129.08 | 129.63 |
| 11/13/2019 | 129.44 | 129.62 | 127.96 | 128.57 |
| 11/14/2019 | 128.23 | 128.42 | 127.47 | 128.11 |
| 11/15/2019 | 128.48 | 129.18 | 128.14 | 128.49 |
| 11/18/2019 | 128.39 | 128.57 | 127.37 | 128.4 |
| 11/19/2019 | 128.95 | 129.43 | 128.55 | 128.6 |
| 11/20/2019 | 128.16 | 128.55 | 126.91 | 127.34 |
| 11/21/2019 | 127.53 | 128.27 | 127.13 | 127.95 |
| 11/22/2019 | 128.29 | 128.73 | 127.72 | 128.43 |
| 11/25/2019 | 128.56 | 130.02 | 128.44 | 129.99 |
| 11/26/2019 | 130.16 | 130.16 | 128.84 | 129.15 |
| 11/27/2019 | 129.4 | 129.74 | 127.74 | 127.89 |
| 11/29/2019 | 127.72 | 128.6 | 127.18 | 128.54 |
| 12/02/2019 | 128.54 | 128.59 | 126.65 | 127.07 |
| 12/03/2019 | 126.2 | 126.62 | 124.94 | 126.31 |
| 12/04/2019 | 127.02 | 127.8 | 126.16 | 126.19 |
| 12/05/2019 | 127.14 | 127.38 | 125.84 | 126.11 |
| 12/06/2019 | 126.91 | 128 | 126.86 | 127.36 |
| 12/09/2019 | 127.49 | 128.67 | 127.4 | 128.03 |
| 12/10/2019 | 128.03 | 128.91 | 127.69 | 128.02 |
| 12/11/2019 | 128.21 | 128.59 | 127.79 | 127.88 |
| 12/12/2019 | 127.82 | 129.69 | 127.78 | 129.37 |
| 12/13/2019 | 128.82 | 129.54 | 128.12 | 128.31 |
| 12/16/2019 | 129.01 | 129.49 | 127.96 | 128.23 |
| 12/17/2019 | 128.37 | 128.77 | 127.59 | 128.32 |
| 12/18/2019 | 128.63 | 129.06 | 128.25 | 128.5 |
| 12/19/2019 | 128.55 | 128.8 | 128.29 | 128.64 |
| 12/20/2019 | 129.77 | 130.42 | 129.02 | 129.63 |
| 12/23/2019 | 129.81 | 130.16 | 129.06 | 129.59 |
| 12/24/2019 | 129.65 | 129.66 | 128.69 | 129.04 |
| 12/26/2019 | 129.04 | 129.36 | 128.73 | 128.98 |
| 12/27/2019 | 129.06 | 129.78 | 128.94 | 129.32 |
| 12/30/2019 | 129.25 | 129.35 | 126.67 | 126.97 |
| 12/31/2019 | 126.7 | 128.22 | 126.58 | 128.15 |