Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

International Business Machines (NY:IBM)

242.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 242.11 242.88 240.34 242.55 3,238,202 +1.27(+0.53%)
Aug 19, 2025 240.00 242.83 239.49 241.28 3,332,351 +1.83(+0.76%)
Aug 18, 2025 239.57 241.42 239.12 239.45 3,568,903 -0.27(-0.11%)
Aug 15, 2025 237.61 240.62 236.77 239.72 4,344,329 +2.61(+1.10%)
Aug 14, 2025 238.25 239.00 235.62 237.11 4,553,605 -2.96(-1.23%)
Aug 13, 2025 236.20 240.84 236.20 240.07 5,661,945 +5.30(+2.26%)
Aug 12, 2025 236.53 237.96 233.36 234.77 8,797,694 -1.53(-0.65%)
Aug 11, 2025 242.24 243.15 234.70 236.30 9,381,038 -5.97(-2.46%)
Aug 08, 2025 248.88 249.48 241.65 242.27 6,828,466 -7.89(-3.15%)
Aug 07, 2025 252.81 255.00 248.88 250.16 6,250,668 -2.12(-0.84%)
Aug 06, 2025 251.53 254.32 249.28 252.28 3,691,429 +1.61(+0.64%)
Aug 05, 2025 252.00 252.80 249.00 250.67 5,821,567 -1.31(-0.52%)
Aug 04, 2025 251.05 252.08 248.11 251.98 5,280,392 +1.93(+0.77%)
Aug 01, 2025 251.40 251.48 245.61 250.05 9,683,506 -3.10(-1.22%)
Jul 31, 2025 259.57 259.99 252.22 253.15 6,732,346 -7.11(-2.73%)
Jul 30, 2025 261.60 262.00 258.90 260.26 3,724,466 -2.15(-0.82%)
Jul 29, 2025 264.30 265.80 261.02 262.41 4,626,507 -0.80(-0.30%)
Jul 28, 2025 260.30 264.00 259.61 263.21 5,191,791 +3.49(+1.34%)
Jul 25, 2025 260.02 260.80 256.35 259.72 7,758,692 -0.79(-0.30%)
Jul 24, 2025 261.25 262.05 252.75 260.51 22,642,872 -21.50(-7.62%)
Jul 23, 2025 284.30 288.08 281.44 282.01 8,079,765 +0.05(+0.02%)
Jul 22, 2025 284.74 284.88 281.25 281.96 4,823,572 -2.75(-0.97%)
Jul 21, 2025 286.29 287.73 284.38 284.71 3,049,178 -1.16(-0.41%)
Jul 18, 2025 283.38 287.16 282.22 285.87 4,478,168 +3.87(+1.37%)
Jul 17, 2025 281.50 283.46 280.90 282.00 3,337,051 +0.08(+0.03%)
Jul 16, 2025 282.75 283.87 279.87 281.92 2,804,641 -0.78(-0.28%)
Jul 15, 2025 283.77 284.15 280.73 282.70 2,863,014 -1.09(-0.38%)
Jul 14, 2025 282.83 284.93 281.71 283.79 2,857,187 +0.20(+0.07%)
Jul 11, 2025 285.01 287.43 282.92 283.59 3,790,684 -3.84(-1.34%)
Jul 10, 2025 288.90 288.90 282.21 287.43 3,491,134 -2.71(-0.93%)
Jul 09, 2025 291.39 291.60 288.63 290.14 2,971,387 -0.28(-0.10%)
Jul 08, 2025 293.10 295.61 289.49 290.42 2,924,901 -2.05(-0.70%)
Jul 07, 2025 292.50 295.22 290.36 292.47 4,487,648 +0.50(+0.17%)
Jul 03, 2025 287.94 292.32 287.90 291.97 1,853,309 +4.32(+1.50%)
Jul 02, 2025 290.00 290.19 286.90 287.65 3,257,315 -3.55(-1.22%)
Jul 01, 2025 294.55 295.11 290.08 291.20 3,272,693 -3.58(-1.21%)
Jun 30, 2025 290.93 294.81 290.00 294.78 3,494,327 +5.08(+1.75%)
Jun 27, 2025 292.97 293.12 288.52 289.70 3,562,508 -2.23(-0.76%)
Jun 26, 2025 291.80 292.91 290.17 291.93 3,621,064 +0.87(+0.30%)
Jun 25, 2025 294.49 296.16 289.50 291.06 3,861,917 -2.73(-0.93%)
Jun 24, 2025 290.46 294.34 288.41 293.79 4,218,303 +4.61(+1.59%)
Jun 23, 2025 281.65 289.58 280.21 289.18 3,783,359 +8.21(+2.92%)
Jun 20, 2025 279.28 284.12 277.20 280.97 7,676,967 -2.24(-0.79%)
Jun 18, 2025 285.00 286.91 282.94 283.21 3,534,118 +0.16(+0.06%)
Jun 17, 2025 281.15 284.79 281.00 283.05 3,073,919 +1.22(+0.43%)
Jun 16, 2025 279.30 284.50 278.67 281.83 3,683,953 +4.61(+1.66%)
Jun 13, 2025 278.20 279.84 275.83 277.22 3,529,594 -3.81(-1.36%)
Jun 12, 2025 281.53 283.06 279.83 281.03 3,417,199 -0.49(-0.17%)
Jun 11, 2025 276.70 281.75 275.11 281.52 4,653,927 +5.28(+1.91%)
Jun 10, 2025 273.19 277.47 272.56 276.24 5,162,358 +4.16(+1.53%)
Jun 09, 2025 268.10 273.47 266.71 272.08 4,331,191 +3.21(+1.19%)
Jun 06, 2025 267.99 270.17 267.53 268.87 2,495,546 +2.01(+0.75%)
Jun 05, 2025 265.20 267.51 265.10 266.86 2,659,198 +1.34(+0.50%)
Jun 04, 2025 264.90 267.00 264.79 265.52 2,588,690 +0.32(+0.12%)
Jun 03, 2025 263.35 265.56 262.58 265.20 2,494,857 +1.30(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.