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 )

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 (%)
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%)
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.