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 )

233.26 +0.24 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 233.25 233.44 230.46 233.26 3,501,792 +0.24(+0.10%)
Oct 10, 2024 235.10 235.83 231.81 233.02 3,141,933 -1.28(-0.55%)
Oct 09, 2024 229.20 234.95 228.50 234.30 5,158,256 +5.68(+2.48%)
Oct 08, 2024 228.11 229.34 227.04 228.62 3,245,285 +1.50(+0.66%)
Oct 07, 2024 225.38 227.67 225.02 227.12 3,457,838 +1.12(+0.50%)
Oct 04, 2024 223.75 226.08 223.27 226.00 3,553,180 +3.28(+1.47%)
Oct 03, 2024 219.50 222.83 219.27 222.72 3,787,951 +2.99(+1.36%)
Oct 02, 2024 218.31 220.20 215.80 219.73 3,341,227 +0.38(+0.17%)
Oct 01, 2024 220.63 221.10 215.90 219.35 3,547,814 -1.73(-0.78%)
Sep 30, 2024 220.65 221.32 219.02 221.08 3,544,178 +0.24(+0.11%)
Sep 27, 2024 223.00 224.15 220.77 220.84 3,830,340 -2.59(-1.16%)
Sep 26, 2024 222.11 224.00 221.35 223.43 2,672,678 +2.20(+0.99%)
Sep 25, 2024 221.17 221.85 220.16 221.23 2,537,444 +0.26(+0.12%)
Sep 24, 2024 219.78 221.19 218.16 220.97 3,184,104 +0.47(+0.21%)
Sep 23, 2024 218.00 220.62 217.27 220.50 4,074,207 +2.80(+1.29%)
Sep 20, 2024 214.33 217.85 213.74 217.70 9,958,983 +3.81(+1.78%)
Sep 19, 2024 218.01 218.48 210.37 213.89 5,279,407 -1.05(-0.49%)
Sep 18, 2024 214.13 216.86 213.59 214.94 3,482,847 +0.81(+0.38%)
Sep 17, 2024 217.25 218.84 213.00 214.13 5,634,580 -3.03(-1.40%)
Sep 16, 2024 215.88 217.90 215.52 217.16 4,176,559 +2.37(+1.10%)
Sep 13, 2024 212.48 216.09 212.13 214.79 4,572,347 +3.18(+1.50%)
Sep 12, 2024 210.00 212.65 208.26 211.61 4,616,159 +1.72(+0.82%)
Sep 11, 2024 207.76 210.12 203.04 209.89 5,554,141 +4.57(+2.23%)
Sep 10, 2024 204.20 205.83 202.87 205.32 3,070,468 +1.79(+0.88%)
Sep 09, 2024 201.94 205.05 201.43 203.53 3,704,921 +2.79(+1.39%)
Sep 06, 2024 202.38 204.10 199.34 200.74 3,304,493 -1.85(-0.91%)
Sep 05, 2024 204.08 205.95 200.96 202.59 3,229,280 -1.52(-0.74%)
Sep 04, 2024 200.76 204.36 200.50 204.11 3,142,317 +2.83(+1.41%)
Sep 03, 2024 201.91 204.72 200.21 201.28 3,874,379 -0.85(-0.42%)
Aug 30, 2024 199.11 202.17 198.73 202.13 4,751,004 +3.23(+1.62%)
Aug 29, 2024 199.30 201.12 198.27 198.90 2,989,313 +0.44(+0.22%)
Aug 28, 2024 199.00 200.00 197.49 198.46 2,644,934 -0.27(-0.14%)
Aug 27, 2024 197.44 199.40 196.97 198.73 2,619,039 +0.75(+0.38%)
Aug 26, 2024 196.00 198.34 195.90 197.98 2,567,123 +1.88(+0.96%)
Aug 23, 2024 196.79 197.38 194.39 196.10 2,321,963 +0.14(+0.07%)
Aug 22, 2024 197.25 197.92 195.57 195.96 1,969,397 -1.25(-0.63%)
Aug 21, 2024 195.97 197.33 194.12 197.21 2,579,043 +1.18(+0.60%)
Aug 20, 2024 194.59 196.21 193.75 196.03 1,789,903 +1.30(+0.67%)
Aug 19, 2024 193.84 195.53 193.72 194.73 2,361,348 +0.95(+0.49%)
Aug 16, 2024 193.58 194.35 192.86 193.78 2,494,473 -0.17(-0.09%)
Aug 15, 2024 193.51 194.25 193.28 193.95 2,471,707 +1.63(+0.85%)
Aug 14, 2024 191.15 193.09 190.73 192.32 1,898,743 +1.33(+0.70%)
Aug 13, 2024 190.29 191.31 189.21 190.99 2,178,669 +1.51(+0.80%)
Aug 12, 2024 191.25 191.58 189.00 189.48 2,290,375 -1.97(-1.03%)
Aug 09, 2024 191.18 192.63 189.04 191.45 2,773,708 +0.51(+0.27%)
Aug 08, 2024 185.87 191.21 185.38 190.94 3,744,427 +5.76(+3.11%)
Aug 07, 2024 186.45 188.22 185.08 185.18 3,833,462 +0.00(+0.00%)
Aug 06, 2024 183.10 187.26 182.05 185.18 3,664,227 +3.46(+1.90%)
Aug 05, 2024 182.95 183.65 180.23 181.72 5,015,099 -5.76(-3.07%)
Aug 02, 2024 187.14 187.62 184.09 187.48 4,594,807 -0.54(-0.29%)
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.