Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 128.80 129.47 127.44 129.02 5,268,581 -0.21(-0.16%)
Oct 28, 2022 126.47 129.55 126.15 129.22 6,394,198 +3.49(+2.77%)
Oct 27, 2022 126.46 127.25 125.43 125.73 4,280,101 -0.22(-0.18%)
Oct 26, 2022 124.75 126.75 123.91 125.96 5,508,914 +1.94(+1.56%)
Oct 25, 2022 123.15 124.36 122.50 124.02 6,381,501 +0.22(+0.18%)
Oct 24, 2022 122.12 124.19 121.14 123.79 6,013,527 +2.60(+2.15%)
Oct 21, 2022 119.78 122.07 119.04 121.19 7,718,829 +1.49(+1.25%)
Oct 20, 2022 117.78 120.31 116.76 119.70 14,599,511 +5.40(+4.73%)
Oct 19, 2022 114.16 115.63 113.81 114.30 6,315,417 -0.40(-0.35%)
Oct 18, 2022 114.75 115.63 113.65 114.70 5,488,098 +1.32(+1.17%)
Oct 17, 2022 113.63 114.64 113.29 113.37 5,850,528 +1.38(+1.23%)
Oct 14, 2022 113.63 114.32 111.81 111.99 4,034,326 -1.63(-1.44%)
Oct 13, 2022 108.32 113.96 107.80 113.62 6,257,525 +3.94(+3.59%)
Oct 12, 2022 110.09 110.84 109.34 109.69 3,578,624 -0.22(-0.20%)
Oct 11, 2022 109.58 111.24 109.10 109.90 4,333,708 +0.05(+0.04%)
Oct 10, 2022 111.76 111.92 109.19 109.86 6,420,342 -1.00(-0.90%)
Oct 07, 2022 113.35 113.64 110.15 110.85 4,823,039 -3.18(-2.79%)
Oct 06, 2022 116.51 116.90 113.61 114.03 5,438,807 -3.28(-2.79%)
Oct 05, 2022 116.35 117.98 115.90 117.31 3,443,287 +0.22(+0.19%)
Oct 04, 2022 114.57 117.23 104.81 117.09 4,894,306 +3.72(+3.28%)
Oct 03, 2022 112.10 114.02 111.58 113.36 4,567,637 +2.52(+2.27%)
Sep 30, 2022 113.50 114.22 110.66 110.84 5,730,306 -2.63(-2.32%)
Sep 29, 2022 113.68 114.40 112.49 113.47 4,091,558 -1.05(-0.92%)
Sep 28, 2022 113.49 114.97 111.78 114.53 5,355,537 +0.95(+0.84%)
Sep 27, 2022 114.38 115.64 112.96 113.58 4,412,829 -0.25(-0.22%)
Sep 26, 2022 114.10 115.93 113.59 113.83 4,274,288 -0.65(-0.57%)
Sep 23, 2022 116.18 116.62 113.58 114.48 5,569,078 -2.42(-2.07%)
Sep 22, 2022 116.39 118.03 116.07 116.91 4,337,551 +0.35(+0.30%)
Sep 21, 2022 118.38 119.27 116.55 116.55 3,632,731 -1.28(-1.08%)
Sep 20, 2022 118.39 118.48 117.10 117.83 3,041,347 -1.33(-1.12%)
Sep 19, 2022 118.01 119.47 117.81 119.17 4,267,533 +0.43(+0.36%)
Sep 16, 2022 116.02 118.98 115.53 118.74 10,546,864 +1.66(+1.42%)
Sep 15, 2022 118.85 118.92 116.53 117.08 5,510,932 -2.05(-1.72%)
Sep 14, 2022 118.95 120.35 118.34 119.13 4,093,234 +0.41(+0.35%)
Sep 13, 2022 120.48 121.20 118.27 118.72 4,893,384 -3.18(-2.61%)
Sep 12, 2022 121.59 122.21 121.18 121.90 4,009,989 +1.37(+1.14%)
Sep 09, 2022 120.26 120.81 119.47 120.53 3,530,040 +0.67(+0.56%)
Sep 08, 2022 118.67 119.92 118.10 119.86 3,177,379 +0.71(+0.60%)
Sep 07, 2022 118.20 119.29 117.81 119.15 2,574,441 +0.92(+0.78%)
Sep 06, 2022 119.23 119.33 117.83 118.22 3,587,581 -1.00(-0.84%)
Sep 02, 2022 121.56 121.81 118.71 119.22 3,259,337 -1.75(-1.44%)
Sep 01, 2022 119.79 121.11 119.18 120.97 3,640,206 +1.13(+0.94%)
Aug 31, 2022 121.21 121.28 119.79 119.84 3,740,678 -1.05(-0.87%)
Aug 30, 2022 121.81 122.00 120.62 120.89 2,580,889 -0.68(-0.56%)
Aug 29, 2022 121.28 122.61 120.88 121.57 2,987,008 -0.07(-0.05%)
Aug 26, 2022 125.11 125.18 121.60 121.64 4,486,159 -3.36(-2.69%)
Aug 25, 2022 124.69 125.41 124.15 125.00 2,900,368 +0.70(+0.56%)
Aug 24, 2022 125.85 126.05 124.19 124.30 3,059,882 -1.41(-1.12%)
Aug 23, 2022 126.29 126.97 125.69 125.71 4,439,285 -0.76(-0.60%)
Aug 22, 2022 128.42 128.61 126.39 126.46 3,315,509 -2.63(-2.04%)
Aug 19, 2022 129.45 130.00 128.43 129.09 3,382,633 -0.65(-0.50%)
Aug 18, 2022 128.55 129.79 128.51 129.75 3,406,069 +1.19(+0.93%)
Aug 17, 2022 127.31 129.13 127.16 128.55 3,930,871 +1.15(+0.90%)
Aug 16, 2022 125.58 128.16 125.44 127.40 4,622,614 +1.52(+1.21%)
Aug 15, 2022 124.05 126.13 123.37 125.88 2,991,600 +0.86(+0.69%)
Aug 12, 2022 123.73 125.10 123.13 125.03 2,965,905 +1.37(+1.11%)
Aug 11, 2022 123.49 124.29 123.15 123.65 3,753,411 +0.97(+0.79%)
Aug 10, 2022 121.98 122.94 121.60 122.68 3,926,950 +1.89(+1.57%)
Aug 09, 2022 121.21 122.02 120.46 120.79 3,746,198 -1.39(-1.14%)
Aug 08, 2022 122.63 122.86 121.64 122.18 4,149,839 +0.12(+0.10%)
Aug 05, 2022 120.93 122.23 120.76 122.06 2,807,326 +0.77(+0.64%)
Aug 04, 2022 121.76 121.88 120.72 121.29 3,450,527 -0.64(-0.53%)
Aug 03, 2022 121.45 122.41 120.99 121.93 3,351,544 +0.49(+0.40%)
Aug 02, 2022 121.80 122.34 120.25 121.44 4,779,190 -0.21(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.