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:

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 113.50 114.22 110.66 110.84 5,730,306 -2.63(-2.32%)
Sep 29, 2022 113.68 114.40 112.49 113.47 4,091,558 -1.05(-0.92%)
Sep 28, 2022 113.49 114.97 111.78 114.53 5,355,537 +0.95(+0.84%)
Sep 27, 2022 114.38 115.64 112.96 113.58 4,412,829 -0.25(-0.22%)
Sep 26, 2022 114.10 115.93 113.59 113.83 4,274,288 -0.65(-0.57%)
Sep 23, 2022 116.18 116.62 113.58 114.48 5,569,078 -2.42(-2.07%)
Sep 22, 2022 116.39 118.03 116.07 116.91 4,337,551 +0.35(+0.30%)
Sep 21, 2022 118.38 119.27 116.55 116.55 3,632,731 -1.28(-1.08%)
Sep 20, 2022 118.39 118.48 117.10 117.83 3,041,347 -1.33(-1.12%)
Sep 19, 2022 118.01 119.47 117.81 119.17 4,267,533 +0.43(+0.36%)
Sep 16, 2022 116.02 118.98 115.53 118.74 10,546,864 +1.66(+1.42%)
Sep 15, 2022 118.85 118.92 116.53 117.08 5,510,932 -2.05(-1.72%)
Sep 14, 2022 118.95 120.35 118.34 119.13 4,093,234 +0.41(+0.35%)
Sep 13, 2022 120.48 121.20 118.27 118.72 4,893,384 -3.18(-2.61%)
Sep 12, 2022 121.59 122.21 121.18 121.90 4,009,989 +1.37(+1.14%)
Sep 09, 2022 120.26 120.81 119.47 120.53 3,530,040 +0.67(+0.56%)
Sep 08, 2022 118.67 119.92 118.10 119.86 3,177,379 +0.71(+0.60%)
Sep 07, 2022 118.20 119.29 117.81 119.15 2,574,441 +0.92(+0.78%)
Sep 06, 2022 119.23 119.33 117.83 118.22 3,587,581 -1.00(-0.84%)
Sep 02, 2022 121.56 121.81 118.71 119.22 3,259,337 -1.75(-1.44%)
Sep 01, 2022 119.79 121.11 119.18 120.97 3,640,206 +1.13(+0.94%)
Aug 31, 2022 121.21 121.28 119.79 119.84 3,740,678 -1.05(-0.87%)
Aug 30, 2022 121.81 122.00 120.62 120.89 2,580,889 -0.68(-0.56%)
Aug 29, 2022 121.28 122.61 120.88 121.57 2,987,008 -0.07(-0.05%)
Aug 26, 2022 125.11 125.18 121.60 121.64 4,486,159 -3.36(-2.69%)
Aug 25, 2022 124.69 125.41 124.15 125.00 2,900,368 +0.70(+0.56%)
Aug 24, 2022 125.85 126.05 124.19 124.30 3,059,882 -1.41(-1.12%)
Aug 23, 2022 126.29 126.97 125.69 125.71 4,439,285 -0.76(-0.60%)
Aug 22, 2022 128.42 128.61 126.39 126.46 3,315,509 -2.63(-2.04%)
Aug 19, 2022 129.45 130.00 128.43 129.09 3,382,633 -0.65(-0.50%)
Aug 18, 2022 128.55 129.79 128.51 129.75 3,406,069 +1.19(+0.93%)
Aug 17, 2022 127.31 129.13 127.16 128.55 3,930,871 +1.15(+0.90%)
Aug 16, 2022 125.58 128.16 125.44 127.40 4,622,614 +1.52(+1.21%)
Aug 15, 2022 124.05 126.13 123.37 125.88 2,991,600 +0.86(+0.69%)
Aug 12, 2022 123.73 125.10 123.13 125.03 2,965,905 +1.37(+1.11%)
Aug 11, 2022 123.49 124.29 123.15 123.65 3,753,411 +0.97(+0.79%)
Aug 10, 2022 121.98 122.94 121.60 122.68 3,926,950 +1.89(+1.57%)
Aug 09, 2022 121.21 122.02 120.46 120.79 3,746,198 -1.39(-1.14%)
Aug 08, 2022 122.63 122.86 121.64 122.18 4,149,839 +0.12(+0.10%)
Aug 05, 2022 120.93 122.23 120.76 122.06 2,807,326 +0.77(+0.64%)
Aug 04, 2022 121.76 121.88 120.72 121.29 3,450,527 -0.64(-0.53%)
Aug 03, 2022 121.45 122.41 120.99 121.93 3,351,544 +0.49(+0.40%)
Aug 02, 2022 121.80 122.34 120.25 121.44 4,779,190 -0.21(-0.17%)
Aug 01, 2022 120.47 122.26 120.42 121.66 4,495,390 +1.15(+0.96%)
Jul 29, 2022 119.33 120.70 119.14 120.50 6,280,829 +1.45(+1.22%)
Jul 28, 2022 118.62 119.60 118.49 119.06 4,247,523 +0.09(+0.08%)
Jul 27, 2022 117.91 119.25 117.55 118.96 4,523,678 +0.96(+0.81%)
Jul 26, 2022 118.17 119.13 117.59 118.01 3,956,132 -0.42(-0.36%)
Jul 25, 2022 118.34 118.97 117.84 118.43 5,102,985 +0.27(+0.23%)
Jul 22, 2022 117.04 118.23 115.82 118.16 7,019,326 +1.01(+0.87%)
Jul 21, 2022 118.62 118.68 115.29 117.15 12,996,154 -1.87(-1.57%)
Jul 20, 2022 120.42 120.44 117.99 119.02 10,723,156 -1.57(-1.30%)
Jul 19, 2022 121.23 122.13 117.67 120.59 32,214,154 -6.68(-5.25%)
Jul 18, 2022 129.13 129.27 126.95 127.27 8,749,522 -1.65(-1.28%)
Jul 15, 2022 129.62 129.62 127.71 128.91 4,905,131 +0.79(+0.62%)
Jul 14, 2022 124.94 128.46 124.40 128.12 5,750,508 +1.73(+1.37%)
Jul 13, 2022 126.39 127.97 126.04 126.39 4,474,675 -1.84(-1.44%)
Jul 12, 2022 129.76 130.42 127.67 128.23 3,519,715 -1.68(-1.29%)
Jul 11, 2022 129.56 130.71 129.11 129.91 4,246,040 +0.49(+0.38%)
Jul 08, 2022 129.69 130.21 128.82 129.42 3,063,010 -0.33(-0.26%)
Jul 07, 2022 127.98 130.21 127.91 129.75 4,229,030 +2.53(+1.99%)
Jul 06, 2022 127.15 128.20 126.34 127.22 3,513,301 +0.42(+0.33%)
Jul 05, 2022 128.96 128.96 124.63 126.80 6,809,020 -3.22(-2.48%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.