Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

International Business Machines (NY: IBM )

169.00 -0.32 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 169.98 170.00 166.81 169.32 2,951,034 -1.06(-0.62%)
Jun 10, 2024 169.55 170.76 168.88 170.38 3,444,467 +0.37(+0.22%)
Jun 07, 2024 168.18 171.31 168.06 170.01 3,475,497 +1.81(+1.08%)
Jun 06, 2024 167.38 168.44 166.80 168.20 2,207,129 +0.82(+0.49%)
Jun 05, 2024 166.41 167.79 165.78 167.38 3,094,123 +1.57(+0.95%)
Jun 04, 2024 164.60 166.40 163.88 165.81 2,594,099 +0.53(+0.32%)
Jun 03, 2024 166.54 166.78 163.53 165.28 2,775,354 -1.57(-0.94%)
May 31, 2024 165.70 166.97 163.84 166.85 4,907,445 +1.22(+0.74%)
May 30, 2024 165.56 166.73 164.23 165.63 3,852,621 -1.42(-0.85%)
May 29, 2024 168.00 168.63 166.21 167.05 4,202,358 -2.61(-1.54%)
May 28, 2024 170.44 171.09 168.65 169.66 2,629,589 -1.23(-0.72%)
May 24, 2024 171.48 172.01 170.21 170.89 2,587,831 +0.22(+0.13%)
May 23, 2024 175.39 175.46 170.44 170.67 3,340,832 -3.02(-1.74%)
May 22, 2024 173.39 174.99 172.76 173.69 3,293,962 +0.22(+0.13%)
May 21, 2024 169.94 174.97 169.94 173.47 6,459,735 +3.55(+2.09%)
May 20, 2024 169.00 170.16 168.38 169.92 2,725,785 +0.89(+0.53%)
May 17, 2024 168.97 169.11 167.33 169.03 2,956,633 +0.06(+0.04%)
May 16, 2024 168.26 169.63 167.79 168.97 3,494,870 +0.71(+0.42%)
May 15, 2024 167.94 168.35 167.34 168.26 4,467,358 +0.90(+0.54%)
May 14, 2024 167.86 168.13 166.48 167.36 2,600,807 -0.20(-0.12%)
May 13, 2024 167.50 168.06 166.76 167.56 2,414,698 +0.41(+0.25%)
May 10, 2024 167.13 168.07 166.32 167.15 2,255,373 +0.88(+0.53%)
May 09, 2024 167.50 167.55 165.88 166.27 4,266,330 -1.96(-1.17%)
May 08, 2024 166.36 168.59 166.25 168.23 3,552,687 +1.50(+0.90%)
May 07, 2024 167.34 167.63 166.29 166.72 3,186,537 -0.23(-0.14%)
May 06, 2024 164.86 167.01 164.75 166.95 4,263,762 +2.87(+1.75%)
May 03, 2024 163.38 164.97 163.33 164.08 3,434,262 +1.01(+0.62%)
May 02, 2024 162.74 163.26 161.02 163.07 3,870,985 +0.26(+0.16%)
May 01, 2024 164.06 164.64 162.69 162.81 4,070,240 -1.75(-1.06%)
Apr 30, 2024 164.85 165.12 163.64 164.57 6,070,559 -1.22(-0.73%)
Apr 29, 2024 165.75 166.57 164.59 165.78 5,314,041 +0.30(+0.18%)
Apr 26, 2024 165.85 166.22 164.10 165.49 9,073,001 -1.76(-1.05%)
Apr 25, 2024 166.55 170.75 164.03 167.25 16,864,456 -15.04(-8.25%)
Apr 24, 2024 181.37 182.48 179.62 182.29 7,659,644 +1.89(+1.05%)
Apr 23, 2024 180.93 182.87 177.24 180.40 6,021,298 +0.29(+0.16%)
Apr 22, 2024 180.66 181.51 178.68 180.11 3,105,251 +0.32(+0.18%)
Apr 19, 2024 180.64 181.00 178.79 179.79 3,068,147 +0.11(+0.06%)
Apr 18, 2024 180.56 181.66 178.40 179.69 2,915,167 -1.61(-0.89%)
Apr 17, 2024 182.35 182.85 179.99 181.30 3,032,761 -0.64(-0.35%)
Apr 16, 2024 183.77 183.88 181.06 181.94 4,517,852 +2.48(+1.38%)
Apr 15, 2024 183.75 185.64 179.10 179.47 3,562,828 -1.01(-0.56%)
Apr 12, 2024 182.19 183.35 179.90 180.48 3,582,595 -3.59(-1.95%)
Apr 11, 2024 184.21 184.96 182.77 184.07 2,888,523 -0.14(-0.07%)
Apr 10, 2024 185.58 186.07 183.70 184.21 3,112,415 -3.24(-1.73%)
Apr 09, 2024 188.67 189.37 184.82 187.45 2,822,164 -0.50(-0.27%)
Apr 08, 2024 187.38 188.37 187.06 187.95 2,704,860 +0.67(+0.36%)
Apr 05, 2024 186.74 188.45 186.17 187.28 2,034,260 +1.19(+0.64%)
Apr 04, 2024 190.11 191.38 185.50 186.09 3,012,308 -2.93(-1.55%)
Apr 03, 2024 186.75 189.47 186.63 189.02 2,854,164 +2.00(+1.07%)
Apr 02, 2024 187.28 187.93 185.76 187.02 2,719,730 -0.94(-0.50%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.