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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

International Business Machines (NY:IBM)

248.16 +5.02 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	243.00	248.21	241.49	248.16	3,350,871	+5.02(+2.06%)
Apr 01, 2026	242.12	246.26	240.14	243.14	4,226,967	+0.75(+0.31%)
Mar 31, 2026	240.27	242.85	236.38	242.39	4,749,712	+5.14(+2.17%)
Mar 30, 2026	237.80	240.21	236.13	237.25	3,882,269	+0.91(+0.39%)
Mar 27, 2026	238.85	239.44	233.75	236.34	4,853,714	-5.33(-2.21%)
Mar 26, 2026	240.56	246.67	239.80	241.67	3,607,084	+0.28(+0.12%)
Mar 25, 2026	243.60	246.19	238.00	241.39	4,207,237	+0.80(+0.33%)
Mar 24, 2026	246.45	247.11	238.00	240.59	4,150,815	-7.85(-3.16%)
Mar 23, 2026	246.50	251.35	244.71	248.44	4,969,667	+6.67(+2.76%)
Mar 20, 2026	249.00	250.28	241.77	241.77	11,314,106	-8.60(-3.43%)
Mar 19, 2026	249.43	252.19	248.25	250.37	4,249,311	-1.23(-0.49%)
Mar 18, 2026	254.16	258.28	250.16	251.60	5,547,354	-4.51(-1.76%)
Mar 17, 2026	250.51	256.39	250.00	256.11	5,839,744	+6.86(+2.75%)
Mar 16, 2026	247.87	252.20	246.10	249.25	5,673,813	+2.97(+1.21%)
Mar 13, 2026	247.67	249.72	244.71	246.28	4,338,435	-1.40(-0.57%)
Mar 12, 2026	247.10	250.04	245.64	247.68	5,557,081	-1.19(-0.48%)
Mar 11, 2026	250.01	253.72	247.20	248.87	4,011,981	-1.33(-0.53%)
Mar 10, 2026	253.26	253.44	246.55	250.20	4,936,660	-3.13(-1.24%)
Mar 09, 2026	255.38	258.08	251.57	253.33	6,126,129	-5.52(-2.13%)
Mar 06, 2026	256.44	259.40	252.21	258.85	6,234,408	+2.30(+0.90%)
Mar 05, 2026	249.32	260.38	249.00	256.55	9,894,663	+6.49(+2.60%)
Mar 04, 2026	245.75	250.85	244.96	250.06	6,084,688	+4.78(+1.95%)
Mar 03, 2026	236.35	246.09	234.29	245.28	6,852,656	+5.91(+2.47%)
Mar 02, 2026	235.70	240.78	233.78	239.37	6,218,445	-0.84(-0.35%)
Feb 27, 2026	238.07	240.21	234.56	240.21	6,642,228	-1.80(-0.74%)
Feb 26, 2026	239.71	247.49	238.95	242.01	7,339,642	+4.47(+1.88%)
Feb 25, 2026	233.22	239.55	231.22	237.54	8,562,018	+8.22(+3.58%)
Feb 24, 2026	227.80	236.59	223.63	229.32	13,365,884	+5.97(+2.67%)
Feb 23, 2026	254.37	255.19	220.72	223.35	19,461,072	-33.81(-13.15%)
Feb 20, 2026	255.20	259.04	253.80	257.16	4,708,556	+0.88(+0.34%)
Feb 19, 2026	256.00	258.28	253.51	256.28	4,945,762	-4.51(-1.73%)
Feb 18, 2026	258.64	261.11	256.25	260.79	3,947,998	+2.48(+0.96%)
Feb 17, 2026	259.20	260.70	254.65	258.31	4,927,363	-4.07(-1.55%)
Feb 13, 2026	260.00	264.66	256.64	262.38	6,843,555	+2.86(+1.10%)
Feb 12, 2026	270.30	271.30	257.22	259.52	12,558,726	-13.29(-4.87%)
Feb 11, 2026	292.34	293.50	272.36	272.81	7,620,245	-18.95(-6.50%)
Feb 10, 2026	294.99	297.61	290.33	291.76	3,836,468	-4.58(-1.55%)
Feb 09, 2026	295.91	297.72	291.42	296.34	4,626,057	-2.59(-0.87%)
Feb 06, 2026	292.50	299.89	290.66	298.93	3,744,318	+9.04(+3.12%)
Feb 05, 2026	286.10	291.81	285.10	289.89	5,463,932	+0.84(+0.29%)
Feb 04, 2026	291.41	291.41	278.96	289.05	8,706,306	-5.26(-1.79%)
Feb 03, 2026	312.40	312.98	283.85	294.31	11,636,502	-20.42(-6.49%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

International Business Machines (NY:IBM)

Historical Prices