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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 133.5421
CLOSE 133.6377

Low

LOW 115.55

High

HIGH 153.21
DATEOPENHIGHLOWCLOSE
01/03/2022134.07136.29133.63136.04
01/04/2022136.1139.95135.9138.02
01/05/2022138.31142.2137.88138.22
01/06/2022138.2138.41132.51135.34
01/07/2022134.9135.66133.51134.83
01/10/2022134.47136.2133.38135.03
01/11/2022130.52133.25127.97132.87
01/12/2022133.25134.47131.37133.59
01/13/2022133.9136.05133.56134.76
01/14/2022134.55135.14133.3134.21
01/18/2022132.95133.89131.78132.94
01/19/2022132.9133.9131.5131.58
01/20/2022131.26132.88130.57130.82
01/21/2022131.65131.87129.27129.35
01/24/2022127.99129.15124.19128.82
01/25/2022129.14137.34128.3136.1
01/26/2022136.47137.07133.13134.26
01/27/2022133.66134.75132.08132.52
01/28/2022133.19134.53131.79134.5
01/31/2022134.09134.09132.3133.57
02/01/2022133.76135.96132.5135.53
02/02/2022135.7137.56135.26137.25
02/03/2022137138.76135.83137.78
02/04/2022137.86138.82136.22137.15
02/07/2022137.45137.82136.27137.24
02/08/2022137.23137.52135.78137.02
02/09/2022137.84138.35136.83137.79
02/10/2022135.47136.56133.17133.52
02/11/2022133.9134.71132.38132.69
02/14/2022132.59132.65129.07130.15
02/15/2022130.64131.68129.61129.94
02/16/2022129.45130.44128.26129.18
02/17/2022128.05128.5124.85124.97
02/18/2022124.94125.44123.61124.35
02/22/2022124.2125122.68123.92
02/23/2022124.38124.7121.87122.07
02/24/2022120122.1118.81121.97
02/25/2022122.05124.26121.45124.18
02/28/2022122.21123.39121.04122.51
03/01/2022122.67123.39120.7121.35
03/02/2022122.59124.64121.8123.86
03/03/2022124.96126.67124.24125.93
03/04/2022124.4127.35124.21126.62
03/07/2022126.47127.91125.62126.07
03/08/2022126.62128.35124.82125.68
03/09/2022127.41128.1125.91126.22
03/10/2022125.75126.03123.13124.35
03/11/2022125126.77123.91123.96
03/14/2022124.45125.16122.69123.94
03/15/2022124125.94123.22125.64
03/16/2022126.5127.28124.71127.04
03/17/2022127.1128.29126.53127.96
03/18/2022127.38128.93126.37128.76
03/21/2022129129.74127.4128.1
03/22/2022128.5129.3127.85129.06
03/23/2022129.08129.32128.25128.3
03/24/2022128.33129.37127.8129.25
03/25/2022129.5131.4129.31131.35
03/28/2022130.82131.5129.6131.47
03/29/2022132.04132.84130.43131.94
03/30/2022132.01133.08131.39132.13
03/31/2022130.72131.88130130.02
04/01/2022129.66130.27128.06130.15
04/04/2022130.26130.45128.93130.27
04/05/2022129.85131.23128.66128.89
04/06/2022127.78129.51127.25129.39
04/07/2022128.87129.25126.73128.55
04/08/2022128.01128.78127.27127.73
04/11/2022127.95128.18126.18126.37
04/12/2022126.42127.34125.58125.98
04/13/2022125.64126.67124.91126.14
04/14/2022128.93130.58126.38126.56
04/18/2022126.6127.39125.53126.17
04/19/2022126.08129.4126129.15
04/20/2022135139.56133.38138.32
04/21/2022138.23141.88137.35139.85
04/22/2022139.7140.44137.35138.25
04/25/2022137.59139.65135.19139.1
04/26/2022139139.87136.17136.19
04/27/2022135.78137.12134.63135.06
04/28/2022136.85136.99134.81135.74
04/29/2022135.13135.55132132.21
05/02/2022133133.77130.89133.04
05/03/2022133133.6131.99132.52
05/04/2022132.87137.87132.14137.4
05/05/2022136.46137.26134.76135.92
05/06/2022135.47137.99135.47137.67
05/09/2022134.41136.35133.32134.44
05/10/2022135135.41128.43129.13
05/11/2022129.86132.96129.86130.75
05/12/2022131.27133.62130.41132.9
05/13/2022133133.8131.05133.6
05/16/2022133.1136.51132.41135.03
05/17/2022137.19138.37135.64138.37
05/18/2022137.1137.62132.17132.94
05/19/2022132132.32128.71129.66
05/20/2022130.18130.37125.8128.48
05/23/2022129.5131.95129.42131.17
05/24/2022130.57134.37130.42133.8
05/25/2022132.86134.82132.86134.39
05/26/2022135137.55134.52136.89
05/27/2022137.39139.74137.24139.27
05/31/2022138.2139.83136.81138.84
06/01/2022139.67140.47138.52139.43
06/02/2022139.45140.29136.85140.15
06/03/2022140.26142.58139.74141.18
06/06/2022142.98144.73142142.88
06/07/2022142.6142.98140.96142.78
06/08/2022142.07142.8140.15140.83
06/09/2022140.15141.04137.93137.96
06/10/2022137.8137.8135.25136.19
06/13/2022133.97137.57133.76135.11
06/14/2022135136.95134.86135.72
06/15/2022136.01138.45135.58137.06
06/16/2022135.3136.24134.39135.67
06/17/2022135.99136.98132.85135.02
06/21/2022135.9138.5135.9137.85
06/22/2022136.1138.18136.03137.08
06/23/2022137.14138.62136.5138.44
06/24/2022139.2142.37139.13142.06
06/27/2022142.26143.83141.95142.8
06/28/2022142.92144.16141.32141.86
06/29/2022142.74143.52139.5140.71
06/30/2022139.58142.46139.28141.19
07/01/2022141141.67139.26141.12
07/05/2022139.97139.97135.27137.62
07/06/2022138139.14137.13138.08
07/07/2022138.91141.32138.83140.83
07/08/2022140.76141.32139.82140.47
07/11/2022140.62141.87140.13141
07/12/2022140.84141.55138.57139.18
07/13/2022137.18138.9136.8137.18
07/14/2022135.6139.43135.02139.06
07/15/2022140.68140.68138.61139.92
07/18/2022140.15140.31137.78138.13
07/19/2022131.58132.56127.72130.88
07/20/2022130.7130.72128.06129.18
07/21/2022128.75128.81125.13127.15
07/22/2022127.03128.32125.71128.25
07/25/2022128.44129.13127.9128.54
07/26/2022128.26129.3127.63128.08
07/27/2022127.97129.43127.58129.12
07/28/2022128.75129.81128.61129.22
07/29/2022129.52131129.31130.79
08/01/2022130.75132.7130.7132.04
08/02/2022132.2132.78130.51131.81
08/03/2022131.82132.86131.32132.34
08/04/2022132.15132.29131.02131.64
08/05/2022131.25132.67131.07132.48
08/08/2022133.1133.35132.02132.61
08/09/2022129.92130.79129.12129.47
08/10/2022130.75131.78130.34131.5
08/11/2022132.36133.23132132.54
08/12/2022132.62134.09131.98134.01
08/15/2022132.96135.19132.24134.93
08/16/2022134.6137.37134.45136.56
08/17/2022136.46138.42136.3137.79
08/18/2022137.79139.12137.75139.07
08/19/2022138.75139.34137.66138.37
08/22/2022137.65137.85135.47135.55
08/23/2022135.37136.1134.72134.74
08/24/2022134.89135.11133.11133.23
08/25/2022133.65134.43133.07133.98
08/26/2022134.1134.18130.34130.38
08/29/2022129.99131.42129.57130.31
08/30/2022130.56130.77129.29129.58
08/31/2022129.92130128.4128.45
09/01/2022128.4129.82127.74129.66
09/02/2022130.3130.56127.24127.79
09/06/2022127.8128.06126.3126.72
09/07/2022126.69127.87126.28127.71
09/08/2022127.2128.54126.59128.47
09/09/2022128.9129.49128.06129.19
09/12/2022130.33130.99129.89130.66
09/13/2022129.14129.91126.77127.25
09/14/2022127.5129126.85127.69
09/15/2022127.39127.47124.9125.49
09/16/2022124.36127.53123.83127.27
09/19/2022126.49128.06126.28127.73
09/20/2022126.9126.99125.52126.3
09/21/2022126.89127.84124.92124.93
09/22/2022124.76126.51124.41125.31
09/23/2022124.53125121.74122.71
09/26/2022122.3124.26121.75122.01
09/27/2022122.6123.95121.08121.74
09/28/2022121.65123.23119.81122.76
09/29/2022121.85122.62120.57121.63
09/30/2022121.66122.43118.61118.81
10/03/2022120.16122.21119.6121.51
10/04/2022122.8125.65122.52125.5
10/05/2022124.71126.46124.23125.74
10/06/2022124.88125.3121.77122.23
10/07/2022121.5121.8118.07118.82
10/10/2022119.79119.96117.04117.75
10/11/2022117.46119.23116.94117.8
10/12/2022118118.81117.2117.57
10/13/2022116.1122.15115.55121.79
10/14/2022121.8122.54119.84120.04
10/17/2022121.8122.88121.43121.52
10/18/2022123123.94121.82122.94
10/19/2022122.36123.94121.99122.51
10/20/2022126.25128.96125.15128.3
10/21/2022128.39130.85127.59129.9
10/24/2022130.9133.11129.85132.69
10/25/2022132133.3131.3132.93
10/26/2022133.72135.86132.81135.01
10/27/2022135.55136.4134.45134.77
10/28/2022135.56138.86135.22138.51
10/31/2022138.06138.77136.6138.29
11/01/2022138.25138.65136.7138.2
11/02/2022137.75140.17136.8136.83
11/03/2022136.42136.48133.97134.47
11/04/2022135.65137.73134.94136.96
11/07/2022136.64138.7136.51138.34
11/08/2022139140.93138.72140.04
11/09/2022137.95138.9136.94137.39
11/10/2022140.26141.37138.29141.23
11/11/2022141.5144.13140.96143.17
11/14/2022142.63146.08142.18144.2
11/15/2022144.08146.16142144.34
11/16/2022144.13144.95144.01144.52
11/17/2022143.41146.18143.25146.09
11/18/2022146.56148.31145.94147.64
11/21/2022147.55147.93146.45146.68
11/22/2022147.6149.35147.02149.1
11/23/2022149.1150.46148.3148.75
11/25/2022148.27149.49148.1148.37
11/28/2022147.98148.24145.94146.18
11/29/2022145.91147.17145.7146.49
11/30/2022146.19149.64145.67148.9
12/01/2022149.98150.01147.34149.16
12/02/2022148.13149.16147.73148.67
12/05/2022147.94148.93146.8147.41
12/06/2022147.3147.8146.7147.5
12/07/2022147.33148.1146.29147.27
12/08/2022147.9149.15147.37147.78
12/09/2022147.4148.34146.97147.05
12/12/2022147.82149.21146.94149.21
12/13/2022150.37153.21149.95150.57
12/14/2022150.47151.91148.45149.86
12/15/2022148.52148.98141.58142.36
12/16/2022141.25141.92138.97140.16
12/19/2022140.16140.44137.2138.87
12/20/2022138.84141.43138.34141.28
12/21/2022141.84143.09140.98142.14
12/22/2022140.95141.44138.62140.88
12/23/2022140.59141.86139.6141.65
12/27/2022141.73142.72141.23142.42
12/28/2022142.4142.81139.95140.02
12/29/2022140.58142.26140.45141.06
12/30/2022140.54140.9139.45140.89