Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 142.08 143.56 141.54 142.47 4,847,599 +0.75(+0.53%)
Oct 31, 2023 140.12 141.84 139.72 141.73 6,727,365 +1.97(+1.41%)
Oct 30, 2023 140.31 141.59 139.71 139.76 4,290,634 +0.11(+0.08%)
Oct 27, 2023 140.73 141.78 138.85 139.65 5,581,684 -1.22(-0.86%)
Oct 26, 2023 139.34 141.50 138.73 140.86 11,357,142 +6.55(+4.87%)
Oct 25, 2023 134.73 135.70 133.58 134.32 6,601,153 -0.70(-0.52%)
Oct 24, 2023 133.99 135.20 133.31 135.01 3,773,798 +1.38(+1.03%)
Oct 23, 2023 133.88 134.91 133.13 133.63 3,528,385 -0.76(-0.57%)
Oct 20, 2023 135.37 136.46 134.36 134.40 4,965,665 -0.83(-0.62%)
Oct 19, 2023 135.85 136.60 135.15 135.23 5,423,335 -1.92(-1.40%)
Oct 18, 2023 137.18 137.60 136.77 137.15 3,398,451 -0.34(-0.25%)
Oct 17, 2023 134.36 137.79 133.56 137.49 4,254,330 +1.09(+0.80%)
Oct 16, 2023 136.47 136.96 135.73 136.41 3,430,439 +0.74(+0.54%)
Oct 13, 2023 136.95 137.30 135.48 135.67 4,677,799 -2.72(-1.97%)
Oct 12, 2023 139.64 140.05 138.11 138.39 4,001,871 -1.95(-1.39%)
Oct 11, 2023 139.64 140.45 139.28 140.34 2,562,963 +1.10(+0.79%)
Oct 10, 2023 139.73 140.53 138.87 139.25 3,077,554 -0.09(-0.06%)
Oct 09, 2023 139.43 139.53 137.85 139.34 2,402,661 +0.17(+0.12%)
Oct 06, 2023 138.55 140.06 137.29 139.17 3,583,547 +0.50(+0.36%)
Oct 05, 2023 138.06 138.84 137.37 138.67 3,290,078 +0.44(+0.32%)
Oct 04, 2023 137.54 138.36 137.17 138.23 2,691,808 +0.67(+0.48%)
Oct 03, 2023 138.03 138.79 137.18 137.56 3,351,917 -0.40(-0.29%)
Oct 02, 2023 137.22 138.60 137.04 137.96 3,342,951 +0.49(+0.36%)
Sep 29, 2023 139.14 139.27 136.80 137.47 5,837,310 -1.25(-0.90%)
Sep 28, 2023 139.28 139.41 137.38 138.73 5,902,296 -1.56(-1.11%)
Sep 27, 2023 140.78 140.92 138.90 140.29 4,531,268 -0.07(-0.05%)
Sep 26, 2023 142.58 143.22 140.14 140.35 4,923,269 -3.17(-2.21%)
Sep 25, 2023 143.62 143.92 143.31 143.53 2,749,562 -0.42(-0.29%)
Sep 22, 2023 144.44 145.12 143.86 143.95 2,640,721 -0.46(-0.32%)
Sep 21, 2023 146.00 146.24 144.34 144.41 5,046,340 -2.40(-1.63%)
Sep 20, 2023 145.37 148.87 145.15 146.81 9,832,139 +3.24(+2.26%)
Sep 19, 2023 142.08 143.76 141.75 143.57 4,026,528 +1.40(+0.99%)
Sep 18, 2023 142.83 143.53 142.14 142.17 2,559,627 -0.88(-0.62%)
Sep 15, 2023 144.15 144.87 142.60 143.05 6,362,214 -1.33(-0.92%)
Sep 14, 2023 144.41 144.75 143.53 144.38 2,779,154 +0.78(+0.55%)
Sep 13, 2023 143.01 144.02 142.98 143.60 2,681,882 +0.25(+0.17%)
Sep 12, 2023 144.94 145.02 142.86 143.35 4,549,324 -2.04(-1.40%)
Sep 11, 2023 145.58 145.78 144.61 145.39 3,341,004 +0.69(+0.47%)
Sep 08, 2023 144.38 145.60 144.29 144.71 3,799,482 +0.16(+0.11%)
Sep 07, 2023 145.15 145.78 144.43 144.55 3,401,529 -0.53(-0.36%)
Sep 06, 2023 144.69 145.34 144.16 145.08 2,992,258 -0.07(-0.05%)
Sep 05, 2023 144.93 146.00 144.60 145.15 3,806,125 +0.19(+0.13%)
Sep 01, 2023 144.29 145.12 143.96 144.96 2,783,885 +1.09(+0.76%)
Aug 31, 2023 143.98 144.75 143.59 143.87 3,965,704 -0.03(-0.02%)
Aug 30, 2023 143.47 143.96 142.81 143.90 2,291,491 +0.40(+0.28%)
Aug 29, 2023 143.35 143.77 142.69 143.50 2,835,030 +0.42(+0.29%)
Aug 28, 2023 142.48 143.78 142.28 143.08 3,634,538 +0.66(+0.46%)
Aug 25, 2023 141.28 142.54 140.61 142.42 3,735,405 +1.76(+1.25%)
Aug 24, 2023 140.62 141.56 140.34 140.66 2,959,359 +0.14(+0.10%)
Aug 23, 2023 138.87 140.58 138.73 140.52 2,611,365 +1.88(+1.36%)
Aug 22, 2023 139.79 140.34 138.45 138.64 3,630,707 -0.77(-0.56%)
Aug 21, 2023 138.57 139.52 138.27 139.41 2,997,993 +0.85(+0.61%)
Aug 18, 2023 137.18 138.95 136.94 138.56 3,995,989 +0.74(+0.53%)
Aug 17, 2023 138.17 139.79 137.77 137.83 3,818,696 +0.02(+0.01%)
Aug 16, 2023 138.84 139.23 137.73 137.81 3,352,286 -1.21(-0.87%)
Aug 15, 2023 138.65 139.44 138.35 139.01 3,731,408 -0.04(-0.03%)
Aug 14, 2023 140.17 140.48 138.94 139.05 4,314,358 -1.19(-0.85%)
Aug 11, 2023 140.24 140.56 139.34 140.24 2,578,382 -0.13(-0.09%)
Aug 10, 2023 140.16 141.67 139.81 140.36 4,832,994 +0.75(+0.53%)
Aug 09, 2023 142.02 142.02 139.43 139.62 4,156,729 -1.72(-1.22%)
Aug 08, 2023 141.14 141.58 139.60 141.34 4,803,527 -0.26(-0.18%)
Aug 07, 2023 140.46 141.91 140.39 141.60 3,549,307 +1.88(+1.34%)
Aug 04, 2023 140.55 141.52 139.48 139.73 4,359,655 -0.20(-0.15%)
Aug 03, 2023 139.28 140.68 138.83 139.93 4,079,857 +0.27(+0.19%)
Aug 02, 2023 138.31 139.78 137.86 139.66 5,117,815 +0.81(+0.59%)
Aug 01, 2023 139.74 139.96 137.72 138.84 4,953,003 -0.82(-0.59%)
Jul 31, 2023 139.31 140.08 139.04 139.67 6,337,982 +0.71(+0.51%)
Jul 28, 2023 138.95 139.44 138.38 138.96 6,902,652 +0.47(+0.34%)
Jul 27, 2023 137.85 138.89 137.46 138.50 6,535,437 +1.84(+1.35%)
Jul 26, 2023 136.04 136.83 135.50 136.66 4,176,938 +0.72(+0.53%)
Jul 25, 2023 135.06 136.03 134.69 135.94 3,888,539 +0.76(+0.57%)
Jul 24, 2023 134.99 135.74 134.44 135.17 3,587,621 +0.58(+0.43%)
Jul 21, 2023 133.88 135.41 133.45 134.59 6,048,030 +0.54(+0.41%)
Jul 20, 2023 132.90 135.93 132.29 134.05 11,247,964 +2.81(+2.14%)
Jul 19, 2023 131.29 132.18 130.96 131.24 5,690,037 +0.12(+0.09%)
Jul 18, 2023 130.49 131.69 130.09 131.12 3,975,935 +1.09(+0.83%)
Jul 17, 2023 129.09 130.40 128.94 130.04 3,270,477 +0.81(+0.63%)
Jul 14, 2023 129.72 129.73 128.78 129.22 2,953,941 -0.50(-0.39%)
Jul 13, 2023 129.33 130.84 129.19 129.73 3,325,341 +1.05(+0.81%)
Jul 12, 2023 130.84 131.09 128.43 128.68 3,852,833 -1.55(-1.19%)
Jul 11, 2023 129.48 130.35 129.06 130.23 3,019,211 +1.49(+1.16%)
Jul 10, 2023 127.64 128.89 127.57 128.74 2,445,850 +0.79(+0.62%)
Jul 07, 2023 127.66 129.67 127.63 127.95 3,079,097 -0.08(-0.06%)
Jul 06, 2023 129.07 129.71 127.43 128.02 3,622,436 -2.01(-1.55%)
Jul 05, 2023 129.15 130.11 128.44 130.04 3,050,725 +0.55(+0.43%)
Jul 03, 2023 129.25 130.15 128.71 129.49 1,524,870 -0.14(-0.10%)
Jun 30, 2023 130.47 130.80 129.25 129.62 4,373,548 -0.24(-0.19%)
Jun 29, 2023 127.63 130.15 127.57 129.87 3,756,553 +2.23(+1.75%)
Jun 28, 2023 127.93 127.93 126.81 127.64 2,842,241 -0.56(-0.44%)
Jun 27, 2023 127.19 128.79 126.74 128.20 3,323,633 +0.97(+0.76%)
Jun 26, 2023 125.34 127.30 125.26 127.23 5,002,025 +1.85(+1.48%)
Jun 23, 2023 126.32 126.53 125.14 125.38 11,860,681 -1.69(-1.33%)
Jun 22, 2023 127.56 128.80 126.59 127.06 6,207,224 -2.44(-1.88%)
Jun 21, 2023 130.88 131.15 129.12 129.51 5,678,916 -2.20(-1.67%)
Jun 20, 2023 132.09 132.94 131.64 131.71 4,409,477 -1.47(-1.11%)
Jun 16, 2023 134.87 135.10 133.17 133.18 7,735,767 -0.89(-0.66%)
Jun 15, 2023 132.97 134.46 132.88 134.07 3,935,609 +16.14(+13.69%)
May 08, 2023 118.27 118.43 117.12 117.93 3,831,868 -0.24(-0.20%)
May 05, 2023 117.65 118.60 117.36 118.17 5,202,581 +1.03(+0.88%)
May 04, 2023 117.58 118.05 116.36 117.14 4,674,395 -0.84(-0.71%)
May 03, 2023 119.90 120.00 117.80 117.98 4,764,662 -1.63(-1.37%)
May 02, 2023 120.70 120.84 117.81 119.61 4,651,265 -0.89(-0.74%)
May 01, 2023 120.75 121.13 120.47 120.50 2,850,261 -0.31(-0.25%)
Apr 28, 2023 120.97 121.61 120.07 120.81 5,295,999 -0.53(-0.44%)
Apr 27, 2023 120.77 121.39 119.89 121.34 3,353,342 +1.07(+0.89%)
Apr 26, 2023 120.23 120.94 119.57 120.27 4,390,658 -0.04(-0.03%)
Apr 25, 2023 119.36 120.60 119.23 120.31 4,472,311 +0.47(+0.39%)
Apr 24, 2023 119.98 120.46 119.04 119.84 4,231,065 -0.31(-0.26%)
Apr 21, 2023 120.42 121.08 119.72 120.16 7,037,365 -0.60(-0.50%)
Apr 20, 2023 124.38 125.17 120.26 120.76 10,200,214 +0.04(+0.03%)
Apr 19, 2023 120.89 121.35 119.75 120.72 7,315,665 -1.39(-1.14%)
Apr 18, 2023 122.46 122.98 121.70 122.12 3,341,357 -0.04(-0.03%)
Apr 17, 2023 122.61 123.01 121.18 122.15 3,832,336 -0.31(-0.25%)
Apr 14, 2023 122.77 124.08 121.67 122.46 4,374,521 +0.23(+0.19%)
Apr 13, 2023 122.34 122.70 120.42 122.23 5,881,969 -0.61(-0.50%)
Apr 12, 2023 124.62 125.08 122.49 122.84 4,140,754 -1.80(-1.44%)
Apr 11, 2023 124.79 125.29 124.41 124.64 3,277,588 -0.58(-0.47%)
Apr 10, 2023 124.08 125.27 123.51 125.22 2,734,882 +0.51(+0.41%)
Apr 06, 2023 126.30 126.72 124.54 124.72 3,192,072 -1.57(-1.24%)
Apr 05, 2023 125.55 126.73 125.55 126.28 3,033,188 +0.52(+0.41%)
Apr 04, 2023 126.14 126.29 125.09 125.77 3,538,754 -0.44(-0.35%)
Apr 03, 2023 125.17 126.73 124.97 126.21 4,018,135 +0.93(+0.74%)
Mar 31, 2023 123.73 125.41 123.68 125.28 4,734,555 +1.79(+1.45%)
Mar 30, 2023 124.39 125.65 123.38 123.49 3,726,403 -0.47(-0.38%)
Mar 29, 2023 124.35 124.57 123.45 123.96 3,432,016 +0.35(+0.29%)
Mar 28, 2023 123.45 123.91 123.09 123.61 3,022,966 +0.03(+0.02%)
Mar 27, 2023 120.86 124.48 120.86 123.58 6,825,930 +3.84(+3.21%)
Mar 24, 2023 117.89 119.84 117.43 119.74 3,989,484 +1.83(+1.56%)
Mar 23, 2023 118.32 119.39 117.17 117.90 4,867,513 -0.65(-0.55%)
Mar 22, 2023 121.37 121.58 118.51 118.55 3,713,384 -2.41(-1.99%)
Mar 21, 2023 121.28 121.51 120.09 120.96 4,034,807 +0.60(+0.50%)
Mar 20, 2023 118.80 120.56 118.69 120.36 4,813,769 +2.15(+1.82%)
Mar 17, 2023 118.58 119.00 117.48 118.21 39,134,868 -0.97(-0.81%)
Mar 16, 2023 117.51 119.29 116.52 119.17 6,738,460 +1.36(+1.15%)
Mar 15, 2023 117.54 117.88 116.31 117.81 6,265,363 -1.31(-1.10%)
Mar 14, 2023 120.88 121.03 117.74 119.12 8,491,051 -0.89(-0.74%)
Mar 13, 2023 119.60 122.51 119.32 120.01 8,567,618 +0.12(+0.10%)
Mar 10, 2023 120.53 121.65 119.58 119.89 6,268,791 -0.68(-0.56%)
Mar 09, 2023 122.61 122.83 120.40 120.57 5,731,785 -1.81(-1.48%)
Mar 08, 2023 122.78 123.03 121.89 122.37 2,914,777 -0.19(-0.16%)
Mar 07, 2023 124.50 124.64 122.51 122.56 3,691,836 -1.85(-1.49%)
Mar 06, 2023 123.89 125.06 123.85 124.42 3,278,255 +0.52(+0.42%)
Mar 03, 2023 123.62 124.15 123.06 123.89 2,992,952 +0.68(+0.55%)
Mar 02, 2023 122.70 123.49 122.05 123.22 3,495,017 +0.71(+0.58%)
Mar 01, 2023 123.19 123.73 122.08 122.51 3,932,268 -1.06(-0.86%)
Feb 28, 2023 124.76 124.82 123.42 123.57 5,380,433 -1.14(-0.91%)
Feb 27, 2023 125.59 126.03 124.36 124.71 2,888,971 -0.08(-0.06%)
Feb 24, 2023 123.87 124.88 123.49 124.78 3,155,791 -0.21(-0.17%)
Feb 23, 2023 125.67 125.86 123.15 124.99 3,897,471 -0.17(-0.14%)
Feb 22, 2023 126.05 126.14 124.52 125.17 3,348,142 -0.71(-0.56%)
Feb 21, 2023 128.06 128.43 125.82 125.87 4,453,998 -3.16(-2.45%)
Feb 17, 2023 128.54 129.57 127.95 129.03 3,626,953 +0.02(+0.01%)
Feb 16, 2023 129.56 129.94 128.62 129.02 3,102,565 -1.34(-1.03%)
Feb 15, 2023 129.21 130.40 129.08 130.35 2,664,839 +0.37(+0.29%)
Feb 14, 2023 130.97 131.16 129.06 129.98 3,350,318 -1.28(-0.98%)
Feb 13, 2023 129.97 131.30 129.86 131.26 4,604,609 +1.67(+1.29%)
Feb 10, 2023 127.85 129.75 127.58 129.59 5,283,863 +1.77(+1.38%)
Feb 09, 2023 129.01 129.71 127.43 127.82 4,099,085 -0.56(-0.43%)
Feb 08, 2023 128.12 129.09 127.60 128.38 4,863,217 +0.13(+0.10%)
Feb 07, 2023 128.08 128.77 126.93 128.24 3,958,108 -0.32(-0.25%)
Feb 06, 2023 128.23 128.70 127.40 128.56 5,127,649 -0.72(-0.56%)
Feb 03, 2023 128.72 129.29 127.95 129.28 3,978,192 +0.52(+0.40%)
Feb 02, 2023 128.36 129.07 127.31 128.76 6,466,613 +1.23(+0.96%)
Feb 01, 2023 126.97 128.20 125.37 127.53 5,745,923 +0.34(+0.27%)
Jan 31, 2023 127.92 128.06 126.28 127.20 7,630,277 -0.54(-0.42%)
Jan 30, 2023 126.81 128.50 126.49 127.73 5,691,912 +0.86(+0.68%)
Jan 27, 2023 126.92 127.91 126.29 126.88 8,625,570 -0.06(-0.04%)
Jan 26, 2023 129.84 130.54 125.54 126.93 18,579,912 -5.96(-4.48%)
Jan 25, 2023 132.62 133.14 131.57 132.89 7,730,316 -0.69(-0.52%)
Jan 24, 2023 133.35 134.77 132.17 133.58 4,665,089 -0.35(-0.26%)
Jan 23, 2023 133.49 134.99 133.17 133.93 6,247,176 +0.62(+0.47%)
Jan 20, 2023 133.75 133.93 132.65 133.30 7,894,854 +0.55(+0.41%)
Jan 19, 2023 132.17 134.28 132.12 132.76 5,118,364 +0.20(+0.15%)
Jan 18, 2023 136.32 136.59 132.38 132.56 6,871,736 -4.51(-3.29%)
Jan 17, 2023 138.23 138.95 136.90 137.07 3,163,159 -0.66(-0.48%)
Jan 13, 2023 136.00 137.93 135.96 137.73 2,601,362 +0.32(+0.23%)
Jan 12, 2023 136.78 138.46 136.44 137.41 2,876,820 +0.27(+0.20%)
Jan 11, 2023 136.89 137.39 135.43 137.14 3,462,325 +0.44(+0.32%)
Jan 10, 2023 135.58 136.75 134.91 136.70 2,279,618 +1.18(+0.87%)
Jan 09, 2023 136.02 137.34 135.38 135.52 4,223,922 -0.14(-0.10%)
Jan 06, 2023 134.42 136.18 133.66 135.66 3,785,760 +2.44(+1.84%)
Jan 05, 2023 134.47 134.53 132.18 133.22 3,035,960 -1.41(-1.04%)
Jan 04, 2023 134.12 135.58 133.46 134.62 4,098,057 +0.99(+0.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.