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
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Apr 26, 2024 167.50 167.87 165.73 167.13 8,983,333 -1.78(-1.05%)
Apr 25, 2024 168.20 172.45 165.66 168.91 16,698,691 -15.19(-8.25%)
Apr 24, 2024 183.17 184.29 181.40 184.10 7,584,355 +1.91(+1.05%)
Apr 23, 2024 182.73 184.68 179.00 182.19 5,961,857 +0.29(+0.16%)
Apr 22, 2024 182.45 183.31 180.45 181.90 3,074,729 +0.32(+0.18%)
Apr 19, 2024 182.43 182.80 180.57 181.58 3,037,990 +0.11(+0.06%)
Apr 18, 2024 182.35 183.46 180.17 181.47 2,886,513 -1.63(-0.89%)
Apr 17, 2024 184.16 184.67 181.78 183.10 3,002,952 -0.65(-0.35%)
Apr 16, 2024 185.59 185.71 182.86 183.75 4,473,445 +2.50(+1.38%)
Apr 15, 2024 185.57 187.48 180.88 181.25 3,527,808 -1.02(-0.56%)
Apr 12, 2024 184.00 185.17 181.69 182.27 3,547,381 -3.63(-1.95%)
Apr 11, 2024 186.04 186.79 184.58 185.90 2,860,131 -0.14(-0.08%)
Apr 10, 2024 187.42 187.91 185.52 186.04 3,081,823 -3.27(-1.73%)
Apr 09, 2024 190.54 191.25 186.66 189.31 2,794,425 -0.51(-0.27%)
Apr 08, 2024 189.24 190.24 188.91 189.82 2,678,274 +0.68(+0.36%)
Apr 05, 2024 188.59 190.32 188.02 189.14 2,014,265 +1.20(+0.64%)
Apr 04, 2024 192.00 193.28 187.34 187.94 2,982,700 -2.96(-1.55%)
Apr 03, 2024 188.60 191.35 188.49 190.90 2,826,110 +2.02(+1.07%)
Apr 02, 2024 189.14 189.80 187.60 188.88 2,692,947 -0.95(-0.50%)
Apr 01, 2024 190.00 190.46 188.52 189.83 2,363,582 -1.13(-0.59%)
Mar 28, 2024 190.94 191.25 190.34 190.96 3,742,172 +0.16(+0.08%)
Mar 27, 2024 189.60 190.96 188.60 190.80 3,690,754 +2.30(+1.22%)
Mar 26, 2024 189.02 190.00 188.50 188.50 4,229,351 -0.29(-0.15%)
Mar 25, 2024 190.26 190.82 188.75 188.79 3,717,909 -2.05(-1.07%)
Mar 22, 2024 192.00 192.99 190.51 190.84 3,988,402 -1.06(-0.55%)
Mar 21, 2024 193.00 193.37 190.01 191.90 6,013,499 -2.06(-1.06%)
Mar 20, 2024 192.87 193.98 191.31 193.96 3,238,250 +0.62(+0.32%)
Mar 19, 2024 191.49 193.58 190.28 193.34 5,317,276 +1.65(+0.86%)
Mar 18, 2024 191.70 193.23 190.32 191.69 5,408,241 +0.62(+0.32%)
Mar 15, 2024 191.99 193.06 190.70 191.07 8,831,987 -2.36(-1.22%)
Mar 14, 2024 196.95 197.75 192.12 193.43 4,108,203 -3.27(-1.66%)
Mar 13, 2024 197.55 198.10 195.32 196.70 3,991,834 -1.08(-0.55%)
Mar 12, 2024 192.46 199.18 192.15 197.78 5,879,254 +6.05(+3.16%)
Mar 11, 2024 195.09 195.38 190.88 191.73 4,724,594 -4.22(-2.15%)
Mar 08, 2024 196.06 197.77 194.38 195.95 3,943,115 -0.59(-0.30%)
Mar 07, 2024 197.58 198.73 196.14 196.54 4,603,494 +0.38(+0.19%)
Mar 06, 2024 193.50 198.13 192.96 196.16 6,942,632 +4.21(+2.19%)
Mar 05, 2024 192.00 193.94 190.57 191.95 5,651,656 -1.11(-0.57%)
Mar 04, 2024 187.76 193.90 187.60 193.06 7,937,075 +4.86(+2.58%)
Mar 01, 2024 185.49 188.38 185.18 188.20 4,018,358 +3.17(+1.71%)
Feb 29, 2024 186.15 186.85 184.69 185.03 6,457,071 -0.27(-0.15%)
Feb 28, 2024 184.63 185.37 183.55 185.30 3,215,235 +0.43(+0.23%)
Feb 27, 2024 184.16 185.13 182.62 184.87 3,641,165 +0.74(+0.40%)
Feb 26, 2024 185.60 186.12 184.06 184.13 4,620,101 -1.59(-0.86%)
Feb 23, 2024 184.90 186.46 184.57 185.72 3,433,803 +1.51(+0.82%)
Feb 22, 2024 182.45 184.55 181.93 184.21 5,077,953 +4.51(+2.51%)
Feb 21, 2024 182.56 183.03 178.75 179.70 4,723,712 -3.74(-2.04%)
Feb 20, 2024 187.64 188.77 183.06 183.44 4,245,785 -4.20(-2.24%)
Feb 16, 2024 186.63 188.95 185.94 187.64 4,842,842 +0.77(+0.41%)
Feb 15, 2024 183.62 186.98 183.62 186.87 4,713,191 +3.30(+1.80%)
Feb 14, 2024 185.00 185.00 182.26 183.57 3,172,798 -0.13(-0.07%)
Feb 13, 2024 184.28 184.77 182.36 183.70 4,289,585 -2.46(-1.32%)
Feb 12, 2024 185.90 186.48 184.03 186.16 4,722,347 -0.18(-0.10%)
Feb 09, 2024 184.44 187.18 183.85 186.34 5,064,659 +1.98(+1.07%)
Feb 08, 2024 182.63 184.55 181.49 184.36 5,158,932 +2.28(+1.25%)
Feb 07, 2024 181.68 182.36 180.97 182.08 4,882,974 +0.33(+0.18%)
Feb 06, 2024 181.89 183.01 181.39 181.75 3,368,027 -0.01(-0.01%)
Feb 05, 2024 183.83 184.10 181.60 181.76 4,415,395 -2.35(-1.28%)
Feb 02, 2024 185.41 185.70 183.94 184.11 4,095,172 -1.10(-0.59%)
Feb 01, 2024 181.97 185.82 181.06 185.21 4,705,251 +3.21(+1.76%)
Jan 31, 2024 185.36 185.96 181.49 182.00 8,954,042 -4.17(-2.24%)
Jan 30, 2024 186.01 186.95 185.08 186.17 4,610,545 +0.72(+0.39%)
Jan 29, 2024 185.77 187.75 184.37 185.45 6,162,611 -0.28(-0.15%)
Jan 26, 2024 189.58 190.65 184.48 185.73 9,986,378 -2.98(-1.58%)
Jan 25, 2024 183.29 195.12 183.16 188.71 29,893,530 +16.35(+9.49%)
Jan 24, 2024 173.18 173.28 171.34 172.36 9,047,401 -0.01(-0.01%)
Jan 23, 2024 171.34 172.45 170.92 172.37 4,024,258 +1.10(+0.64%)
Jan 22, 2024 171.26 172.87 170.84 171.27 4,965,570 +1.34(+0.79%)
Jan 19, 2024 169.05 170.03 167.65 169.93 6,992,251 +4.60(+2.78%)
Jan 18, 2024 164.99 165.48 163.55 165.33 3,811,350 +0.75(+0.46%)
Jan 17, 2024 165.28 166.30 164.00 164.58 4,326,291 -0.87(-0.53%)
Jan 16, 2024 164.30 165.74 163.85 165.45 4,912,510 +1.15(+0.70%)
Jan 12, 2024 161.50 164.48 160.89 164.30 5,003,589 +3.61(+2.24%)
Jan 11, 2024 159.56 160.76 158.84 160.69 3,812,693 +0.92(+0.58%)
Jan 10, 2024 158.83 159.88 158.30 159.77 2,994,835 +1.14(+0.72%)
Jan 09, 2024 158.55 159.03 158.07 158.63 2,640,186 -1.05(-0.66%)
Jan 08, 2024 157.26 159.76 156.46 159.68 3,351,630 +1.96(+1.24%)
Jan 05, 2024 158.47 159.10 157.24 157.72 4,237,792 -1.69(-1.06%)
Jan 04, 2024 158.77 160.35 158.72 159.41 3,240,682 +0.75(+0.47%)
Jan 03, 2024 159.54 160.27 158.63 158.65 4,120,935 -1.39(-0.87%)
Jan 02, 2024 161.36 161.81 159.01 160.04 3,858,954 -2.03(-1.25%)
Dec 29, 2023 162.27 162.70 161.36 162.07 2,549,200 -0.20(-0.12%)
Dec 28, 2023 162.48 162.48 161.92 162.27 2,089,614 +0.29(+0.18%)
Dec 27, 2023 161.67 162.16 161.21 161.98 3,264,298 +0.25(+0.15%)
Dec 26, 2023 160.76 161.84 160.59 161.74 1,787,531 +1.06(+0.66%)
Dec 22, 2023 159.65 160.94 159.54 160.68 2,464,989 +1.35(+0.85%)
Dec 21, 2023 159.14 159.62 158.09 159.33 3,010,183 +0.72(+0.46%)
Dec 20, 2023 159.83 160.34 158.56 158.60 4,864,565 -1.50(-0.93%)
Dec 19, 2023 160.34 160.81 159.86 160.10 3,797,714 -1.17(-0.73%)
Dec 18, 2023 160.76 161.85 160.12 161.27 3,710,836 +0.51(+0.31%)
Dec 15, 2023 160.83 162.61 160.58 160.76 11,131,927 -0.67(-0.42%)
Dec 14, 2023 161.46 162.02 158.70 161.44 6,185,257 -0.70(-0.43%)
Dec 13, 2023 162.88 163.47 161.26 162.14 5,015,430 -1.08(-0.66%)
Dec 12, 2023 161.79 164.84 161.45 163.22 5,340,700 +1.19(+0.73%)
Dec 11, 2023 161.21 162.17 160.49 162.03 6,130,989 +1.54(+0.96%)
Dec 08, 2023 158.55 160.58 158.55 160.50 4,602,928 +1.73(+1.09%)
Dec 07, 2023 159.54 160.01 158.53 158.77 3,698,204 -0.06(-0.04%)
Dec 06, 2023 160.13 160.89 158.56 158.83 3,587,968 -1.10(-0.69%)
Dec 05, 2023 159.31 161.00 159.27 159.93 4,596,246 +0.29(+0.18%)
Dec 04, 2023 158.84 161.32 158.84 159.65 5,828,858 +0.55(+0.34%)
Dec 01, 2023 156.98 159.14 156.57 159.10 4,916,279 +1.97(+1.26%)
Nov 30, 2023 155.53 157.17 155.47 157.13 6,801,406 +2.13(+1.37%)
Nov 29, 2023 154.74 156.09 154.61 155.00 3,601,418 +0.75(+0.49%)
Nov 28, 2023 154.04 154.34 153.46 154.24 2,690,079 +0.08(+0.05%)
Nov 27, 2023 153.59 154.72 153.35 154.16 4,088,948 +0.39(+0.25%)
Nov 24, 2023 153.73 154.00 152.53 153.78 1,815,564 +0.05(+0.03%)
Nov 22, 2023 153.10 154.30 152.77 153.73 3,072,852 +1.21(+0.79%)
Nov 21, 2023 153.20 153.26 152.12 152.52 2,885,154 -0.44(-0.29%)
Nov 20, 2023 151.13 153.28 150.97 152.96 3,691,872 +1.45(+0.96%)
Nov 17, 2023 151.91 152.11 151.08 151.51 4,467,201 -0.17(-0.11%)
Nov 16, 2023 151.62 151.97 150.76 151.68 3,550,301 +0.47(+0.31%)
Nov 15, 2023 149.04 151.84 149.04 151.20 4,673,024 +2.15(+1.44%)
Nov 14, 2023 148.10 149.44 147.70 149.05 4,359,178 +2.29(+1.56%)
Nov 13, 2023 147.12 147.15 146.02 146.76 2,671,313 -0.91(-0.62%)
Nov 10, 2023 146.11 147.82 145.52 147.67 3,208,530 +2.38(+1.64%)
Nov 09, 2023 145.23 145.66 143.97 145.29 3,443,534 +0.25(+0.17%)
Nov 08, 2023 146.24 146.66 144.61 145.05 3,691,903 -0.78(-0.54%)
Nov 07, 2023 146.03 146.27 145.05 145.83 3,622,491 -0.14(-0.09%)
Nov 06, 2023 144.91 146.22 144.87 145.97 4,691,428 +1.05(+0.72%)
Nov 03, 2023 144.48 145.45 144.31 144.92 3,582,676 +0.87(+0.61%)
Nov 02, 2023 142.83 144.14 141.92 144.05 3,982,639 +1.58(+1.11%)
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.
 
 
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.