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:
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 (%)
Dec 31, 2014 102.30 102.32 102.32 102.32 6,290,645 +0.25(+0.24%)
Dec 30, 2014 102.05 102.56 101.91 102.07 4,437,270 -0.29(-0.29%)
Dec 29, 2014 103.32 103.53 101.69 102.37 5,223,989 -1.17(-1.13%)
Dec 26, 2014 103.49 104.01 103.32 103.53 2,998,495 +0.33(+0.32%)
Dec 24, 2014 103.88 103.20 103.20 103.20 2,929,174 -0.27(-0.26%)
Dec 23, 2014 103.46 103.89 103.07 103.47 6,341,166 +0.51(+0.50%)
Dec 22, 2014 100.98 103.26 100.98 102.96 7,327,337 +1.87(+1.85%)
Dec 19, 2014 100.44 102.30 100.44 101.09 13,900,055 +0.53(+0.53%)
Dec 18, 2014 97.95 100.56 97.77 100.56 11,434,209 +3.67(+3.78%)
Dec 17, 2014 96.63 97.77 96.37 96.89 8,053,165 +0.33(+0.34%)
Dec 16, 2014 96.96 98.78 95.98 96.56 10,634,189 -1.05(-1.08%)
Dec 15, 2014 99.45 99.96 97.47 97.61 10,176,014 -1.48(-1.49%)
Dec 12, 2014 102.20 102.36 99.06 99.09 13,503,192 -3.63(-3.53%)
Dec 11, 2014 102.56 103.91 102.37 102.72 6,252,582 +0.36(+0.35%)
Dec 10, 2014 103.96 104.17 102.06 102.37 6,400,002 -1.58(-1.52%)
Dec 09, 2014 102.58 103.97 102.55 103.95 6,061,302 +0.72(+0.70%)
Dec 08, 2014 104.14 104.14 103.02 103.23 4,470,959 -0.90(-0.86%)
Dec 05, 2014 104.34 104.91 103.90 104.13 4,725,158 -0.50(-0.48%)
Dec 04, 2014 104.60 104.91 103.96 104.62 6,056,882 -0.30(-0.29%)
Dec 03, 2014 103.62 104.92 103.32 104.92 10,088,981 +1.18(+1.14%)
Dec 02, 2014 103.62 103.78 103.09 103.74 5,434,123 +0.72(+0.70%)
Dec 01, 2014 103.09 104.16 102.90 103.02 6,531,612 -0.40(-0.39%)
Nov 28, 2014 103.80 104.19 102.96 103.42 3,771,834 +0.14(+0.14%)
Nov 26, 2014 103.27 103.28 103.28 103.28 6,218,674 +0.12(+0.12%)
Nov 25, 2014 103.73 104.27 103.04 103.16 6,369,732 -0.25(-0.24%)
Nov 24, 2014 103.02 104.50 102.72 103.41 10,377,726 +0.78(+0.76%)
Nov 21, 2014 103.21 103.28 102.52 102.63 6,392,526 +0.18(+0.17%)
Nov 20, 2014 102.65 103.00 101.91 102.45 6,557,747 -0.50(-0.49%)
Nov 19, 2014 103.35 103.38 102.65 102.95 5,961,797 -0.29(-0.28%)
Nov 18, 2014 105.06 105.07 103.25 103.25 8,482,978 -1.45(-1.38%)
Nov 17, 2014 104.69 105.21 104.41 104.69 7,524,711 +0.00(+0.00%)
Nov 14, 2014 103.38 104.91 103.12 104.69 7,806,138 +0.87(+0.84%)
Nov 13, 2014 103.32 103.83 103.19 103.82 5,079,531 +0.55(+0.54%)
Nov 12, 2014 103.50 103.95 103.16 103.27 5,296,327 -0.88(-0.84%)
Nov 11, 2014 104.40 104.53 103.70 104.15 5,541,927 -0.12(-0.12%)
Nov 10, 2014 103.25 104.89 103.07 104.27 7,771,632 +0.91(+0.88%)
Nov 07, 2014 102.95 103.45 102.58 103.36 5,479,839 +0.39(+0.38%)
Nov 06, 2014 102.86 103.02 102.07 102.97 6,377,806 +0.47(+0.46%)
Nov 05, 2014 103.33 103.59 102.34 102.50 6,477,367 -0.53(-0.51%)
Nov 04, 2014 104.10 104.11 102.77 103.03 6,704,627 -1.08(-1.04%)
Nov 03, 2014 104.04 104.22 103.48 104.11 7,401,398 -0.03(-0.02%)
Oct 31, 2014 104.82 104.89 103.64 104.13 9,185,631 +0.03(+0.03%)
Oct 30, 2014 103.56 104.27 103.26 104.10 6,150,691 +0.56(+0.54%)
Oct 29, 2014 104.09 104.27 103.10 103.54 7,485,758 -0.09(-0.09%)
Oct 28, 2014 102.61 103.63 102.49 103.63 12,465,980 +1.10(+1.07%)
Oct 27, 2014 102.61 103.19 102.49 102.53 7,876,768 -0.13(-0.13%)
Oct 24, 2014 102.67 102.89 102.27 102.67 10,502,297 -0.06(-0.06%)
Oct 23, 2014 102.69 103.14 102.32 102.73 11,997,638 +0.25(+0.24%)
Oct 22, 2014 102.87 104.77 102.04 102.48 17,508,952 -0.91(-0.88%)
Oct 21, 2014 105.40 105.58 102.41 103.39 33,078,620 -3.72(-3.47%)
Oct 20, 2014 105.68 107.81 105.58 107.11 36,961,148 -8.20(-7.11%)
Oct 17, 2014 114.80 115.81 114.16 115.31 6,874,479 +1.40(+1.23%)
Oct 16, 2014 113.89 114.95 113.23 113.91 8,807,221 -1.21(-1.05%)
Oct 15, 2014 115.57 116.42 113.22 115.12 10,889,128 -1.30(-1.12%)
Oct 14, 2014 117.11 117.64 116.29 116.42 6,196,006 +0.18(+0.15%)
Oct 13, 2014 117.49 118.23 116.18 116.25 5,681,715 -1.53(-1.30%)
Oct 10, 2014 117.73 118.92 117.25 117.77 8,036,270 -0.31(-0.26%)
Oct 09, 2014 119.79 120.03 117.87 118.08 4,144,964 -1.86(-1.55%)
Oct 08, 2014 117.80 120.10 117.57 119.94 4,713,022 +2.31(+1.97%)
Oct 07, 2014 118.94 119.16 117.53 117.63 4,726,197 -2.11(-1.76%)
Oct 06, 2014 120.15 120.91 119.53 119.74 3,315,630 +0.23(+0.20%)
Oct 03, 2014 119.15 119.95 118.81 119.51 4,849,096 +1.11(+0.94%)
Oct 02, 2014 118.87 118.94 117.97 118.39 3,605,213 -0.16(-0.14%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.