IBM: International Business Machines Corporation Historical Data

2023 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 139.0375

CLOSE 139.1183

Low

LOW 120.55

High

HIGH 166.34

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	141.1	141.9	140.48	141.55
01/04/2023	142.07	143.62	141.37	142.6
01/05/2023	142.44	142.5	140.01	141.11
01/06/2023	142.38	144.25	141.58	143.7
01/09/2023	144.08	145.47	143.4	143.55
01/10/2023	143.61	144.85	142.9	144.8
01/11/2023	145	145.53	143.45	145.26
01/12/2023	144.88	146.66	144.52	145.55
01/13/2023	144.06	146.1	144.01	145.89
01/17/2023	146.42	147.18	145.01	145.19
01/18/2023	144.4	144.68	140.23	140.41
01/19/2023	140	142.23	139.75	140.62
01/20/2023	141.67	141.86	140.51	141.2
01/23/2023	141.4	142.99	141.06	141.86
01/24/2023	141.25	142.75	140	141.49
01/25/2023	140.47	141.03	139.36	140.76
01/26/2023	137.53	138.27	132.98	134.45
01/27/2023	134.44	135.49	133.77	134.39
01/30/2023	134.32	136.11	133.98	135.3
01/31/2023	135.5	135.65	133.76	134.73
02/01/2023	134.49	135.79	132.8	135.09
02/02/2023	135.96	136.72	134.85	136.39
02/03/2023	136.35	136.95	135.53	136.94
02/06/2023	135.83	136.32	134.95	136.18
02/07/2023	135.67	136.4	134.45	135.84
02/08/2023	135.71	136.74	135.16	135.98
02/09/2023	134.99	135.73	133.34	133.75
02/10/2023	133.78	135.77	133.5	135.6
02/13/2023	136	137.39	135.85	137.35
02/14/2023	137.05	137.24	135.05	136.01
02/15/2023	135.2	136.45	135.07	136.4
02/16/2023	135.57	135.97	134.59	135
02/17/2023	134.5	135.58	133.89	135.02
02/21/2023	134	134.39	131.66	131.71
02/22/2023	131.9	131.99	130.29	130.97
02/23/2023	131.5	131.7	128.86	130.79
02/24/2023	129.62	130.67	129.22	130.57
02/27/2023	131.42	131.87	130.13	130.49
02/28/2023	130.55	130.61	129.14	129.3
03/01/2023	128.9	129.47	127.74	128.19
03/02/2023	128.39	129.22	127.71	128.93
03/03/2023	129.35	129.91	128.77	129.64
03/06/2023	129.64	130.86	129.59	130.19
03/07/2023	130.28	130.42	128.19	128.25
03/08/2023	128.48	128.74	127.55	128.05
03/09/2023	128.3	128.53	125.98	126.16
03/10/2023	126.12	127.29	125.13	125.45
03/13/2023	125.15	128.19	124.85	125.58
03/14/2023	126.49	126.64	123.2	124.65
03/15/2023	122.99	123.35	121.71	123.28
03/16/2023	122.96	124.82	121.92	124.7
03/17/2023	124.08	124.52	122.93	123.69
03/20/2023	124.31	126.16	124.19	125.94
03/21/2023	126.9	127.15	125.66	126.57
03/22/2023	127	127.22	124.01	124.05
03/23/2023	123.81	124.93	122.6	123.37
03/24/2023	123.36	125.4	122.88	125.29
03/27/2023	126.47	130.26	126.47	129.31
03/28/2023	129.18	129.66	128.8	129.34
03/29/2023	130.12	130.35	129.18	129.71
03/30/2023	130.16	131.48	129.1	129.22
03/31/2023	129.47	131.23	129.42	131.09
04/03/2023	130.97	132.61	130.77	132.06
04/04/2023	131.99	132.15	130.89	131.6
04/05/2023	131.37	132.61	131.37	132.14
04/06/2023	132.16	132.6	130.32	130.5
04/10/2023	129.83	131.08	129.24	131.03
04/11/2023	130.58	131.1	130.18	130.42
04/12/2023	130.4	130.89	128.17	128.54
04/13/2023	128.01	128.39	126	127.9
04/14/2023	128.46	129.84	127.31	128.14
04/17/2023	128.3	128.72	126.8	127.82
04/18/2023	128.14	128.68	127.35	127.78
04/19/2023	126.5	126.98	125.3	126.32
04/20/2023	130.15	130.98	125.84	126.36
04/21/2023	126	126.7	125.27	125.73
04/24/2023	125.55	126.05	124.56	125.4
04/25/2023	124.9	126.19	124.76	125.89
04/26/2023	125.81	126.55	125.12	125.85
04/27/2023	126.37	127.02	125.46	126.97
04/28/2023	126.58	127.25	125.64	126.41
05/01/2023	126.35	126.75	126.06	126.09
05/02/2023	126.3	126.45	123.27	125.16
05/03/2023	125.46	125.57	123.26	123.45
05/04/2023	123.03	123.52	121.76	122.57
05/05/2023	123.11	124.1	122.81	123.65
05/08/2023	123.76	123.92	122.55	123.4
05/09/2023	121.9	121.97	120.66	121.17
05/10/2023	121.99	122.49	121.1	122.02
05/11/2023	122.02	122.24	120.55	120.9
05/12/2023	121.41	122.86	121.11	122.84
05/15/2023	123	123.69	122.34	123.36
05/16/2023	123.35	123.86	122.45	123.46
05/17/2023	123.94	125.85	123.47	125.71
05/18/2023	125.3	126.51	125.19	126.15
05/19/2023	126.79	128.29	126.55	127.26
05/22/2023	127.5	128.19	127.15	127.5
05/23/2023	127.24	129.09	127.13	128.18
05/24/2023	127.82	127.9	125.47	125.68
05/25/2023	125.61	127.23	125.01	126.76
05/26/2023	127.06	129.66	126.81	128.89
05/30/2023	129.56	130.07	128.26	129.48
05/31/2023	128.51	129.44	127.46	128.59
06/01/2023	128.44	130.15	127.78	129.82
06/02/2023	130.38	133.12	130.15	132.42
06/05/2023	133.12	133.58	132.27	132.64
06/06/2023	132.43	132.94	131.88	132.69
06/07/2023	132.5	134.44	132.19	134.38
06/08/2023	134.69	135.98	134.01	134.41
06/09/2023	134.36	136.1	134.17	135.3
06/12/2023	136	136.62	135.82	136.42
06/13/2023	136.51	138.17	136	137.6
06/14/2023	137.8	138.93	136.94	137.2
06/15/2023	137.27	138.8	137.18	138.4
06/16/2023	139.23	139.47	137.47	137.48
06/20/2023	136.36	137.23	135.89	135.96
06/21/2023	135.11	135.39	133.29	133.69
06/22/2023	131.68	132.96	130.68	131.17
06/23/2023	130.4	130.62	129.18	129.43
06/26/2023	129.39	131.41	129.31	131.34
06/27/2023	131.3	132.95	130.83	132.34
06/28/2023	132.06	132.17	130.91	131.76
06/29/2023	131.75	134.35	131.69	134.06
06/30/2023	134.69	135.03	133.43	133.81
07/03/2023	133.42	134.35	132.87	133.67
07/05/2023	133.32	134.31	132.59	134.24
07/06/2023	133.24	133.9	131.55	132.16
07/07/2023	131.78	133.85	131.75	132.08
07/10/2023	131.76	133.05	131.7	132.9
07/11/2023	133.66	134.56	133.23	134.44
07/12/2023	135.07	135.33	132.57	132.84
07/13/2023	133.51	135.07	133.36	133.92
07/14/2023	133.91	133.92	132.94	133.4
07/17/2023	133.26	134.61	133.1	134.24
07/18/2023	134.71	135.95	134.29	135.36
07/19/2023	135.53	136.45	135.19	135.48
07/20/2023	137.19	140.32	136.56	138.38
07/21/2023	138.21	139.78	137.76	138.94
07/24/2023	139.35	140.12	138.78	139.54
07/25/2023	139.42	140.43	139.04	140.33
07/26/2023	140.44	141.25	139.88	141.07
07/27/2023	142.3	143.38	141.9	142.97
07/28/2023	143.44	143.95	142.85	143.45
07/31/2023	143.81	144.6	143.53	144.18
08/01/2023	144.25	144.48	142.17	143.33
08/02/2023	142.78	144.3	142.31	144.17
08/03/2023	143.78	145.22	143.31	144.45
08/04/2023	145.09	146.09	143.99	144.24
08/07/2023	145	146.5	144.93	146.18
08/08/2023	145.7	146.15	144.11	145.91
08/09/2023	144.94	144.94	142.3	142.49
08/10/2023	143.04	144.58	142.69	143.25
08/11/2023	143.12	143.45	142.21	143.12
08/14/2023	143.05	143.37	141.8	141.91
08/15/2023	141.5	142.31	141.2	141.87
08/16/2023	141.7	142.09	140.56	140.64
08/17/2023	141.01	142.66	140.6	140.66
08/18/2023	140	141.83	139.76	141.41
08/21/2023	141.42	142.39	141.11	142.28
08/22/2023	142.66	143.23	141.3	141.49
08/23/2023	141.72	143.48	141.58	143.41
08/24/2023	143.51	144.47	143.22	143.55
08/25/2023	144.18	145.47	143.5	145.35
08/28/2023	145.41	146.74	145.21	146.02
08/29/2023	146.3	146.73	145.62	146.45
08/30/2023	146.42	146.92	145.75	146.86
08/31/2023	146.94	147.73	146.54	146.83
09/01/2023	147.26	148.1	146.92	147.94
09/05/2023	147.91	149	147.57	148.13
09/06/2023	147.66	148.33	147.12	148.06
09/07/2023	148.13	148.78	147.4	147.52
09/08/2023	147.35	148.59	147.26	147.68
09/11/2023	148.57	148.78	147.58	148.38
09/12/2023	147.92	148	145.8	146.3
09/13/2023	145.95	146.98	145.92	146.55
09/14/2023	147.38	147.73	146.48	147.35
09/15/2023	147.11	147.85	145.53	145.99
09/18/2023	145.77	146.48	145.06	145.09
09/19/2023	145	146.72	144.66	146.52
09/20/2023	148.36	151.93	148.13	149.83
09/21/2023	149	149.25	147.31	147.38
09/22/2023	147.41	148.1	146.82	146.91
09/25/2023	146.57	147.43	146.25	146.48
09/26/2023	145.51	146.17	143.02	143.24
09/27/2023	143.67	143.82	141.76	143.17
09/28/2023	142.14	142.28	140.21	141.58
09/29/2023	142	142.13	139.61	140.3
10/02/2023	140.04	141.45	139.86	140.8
10/03/2023	140.87	141.64	140	140.39
10/04/2023	140.37	141.2	139.99	141.07
10/05/2023	140.9	141.7	140.19	141.52
10/06/2023	141.4	142.94	140.11	142.03
10/09/2023	142.3	142.4	140.68	142.2
10/10/2023	142.6	143.42	141.72	142.11
10/11/2023	142.51	143.34	142.14	143.23
10/12/2023	142.51	142.93	140.95	141.24
10/13/2023	139.77	140.12	138.27	138.46
10/16/2023	139.28	139.78	138.52	139.21
10/17/2023	137.12	140.62	136.31	140.32
10/18/2023	140	140.43	139.58	139.97
10/19/2023	138.64	139.41	137.93	138.01
10/20/2023	138.15	139.27	137.12	137.16
10/23/2023	136.63	137.68	135.87	136.38
10/24/2023	136.74	137.98	136.05	137.79
10/25/2023	137.5	138.49	136.33	137.08
10/26/2023	142.2	144.41	141.58	143.76
10/27/2023	143.62	144.7	141.71	142.52
10/30/2023	143.19	144.5	142.58	142.63
10/31/2023	143	144.76	142.59	144.64
11/01/2023	145	146.51	144.45	145.4
11/02/2023	145.77	147.1	144.84	147.01
11/03/2023	147.45	148.45	147.28	147.9
11/06/2023	147.89	149.23	147.85	148.97
11/07/2023	149.03	149.28	148.03	148.83
11/08/2023	149.25	149.68	147.59	148.03
11/09/2023	146.55	146.99	145.28	146.62
11/10/2023	147.44	149.17	146.85	149.02
11/13/2023	148.46	148.49	147.35	148.1
11/14/2023	149.45	150.81	149.05	150.41
11/15/2023	150.4	153.22	150.4	152.58
11/16/2023	153	153.35	152.13	153.06
11/17/2023	153.29	153.5	152.46	152.89
11/20/2023	152.51	154.68	152.35	154.35
11/21/2023	154.6	154.66	153.51	153.91
11/22/2023	154.5	155.71	154.16	155.13
11/24/2023	155.13	155.4	153.92	155.18
11/27/2023	154.99	156.14	154.75	155.57
11/28/2023	155.44	155.75	154.86	155.65
11/29/2023	156.15	157.51	156.02	156.41
11/30/2023	156.95	158.6	156.89	158.56
12/01/2023	158.41	160.59	158	160.55
12/04/2023	160.29	162.79	160.29	161.1
12/05/2023	160.76	162.47	160.72	161.39
12/06/2023	161.59	162.35	160.01	160.28
12/07/2023	161	161.47	159.97	160.22
12/08/2023	160	162.04	160	161.96
12/11/2023	162.68	163.65	161.95	163.51
12/12/2023	163.27	166.34	162.92	164.71
12/13/2023	164.37	164.97	162.74	163.62
12/14/2023	162.93	163.5	160.15	162.91
12/15/2023	162.3	164.09	162.04	162.23
12/18/2023	162.23	163.33	161.58	162.74
12/19/2023	161.8	162.28	161.32	161.56
12/20/2023	161.29	161.8	160.01	160.05
12/21/2023	160.59	161.08	159.53	160.78
12/22/2023	161.1	162.41	161	162.14
12/26/2023	162.23	163.31	162.05	163.21
12/27/2023	163.14	163.64	162.68	163.46
12/28/2023	163.96	163.96	163.4	163.75
12/29/2023	163.75	164.18	162.83	163.55

Menu

Create your free account now!

IBM: International Business Machines Corporation Historical Data

2023 Historical Chart

Average

Low

High