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 29, 2000 50.39 50.39 48.83 49.27 11,983,627 -0.14(-0.29%)
Dec 28, 2000 48.40 51.12 47.60 49.41 16,913,860 +0.32(+0.66%)
Dec 27, 2000 49.12 51.08 48.43 49.09 14,230,320 -0.07(-0.14%)
Dec 26, 2000 51.59 51.91 48.83 49.16 10,444,310 -2.43(-4.71%)
Dec 22, 2000 48.98 51.80 48.98 51.59 16,418,525 +4.31(+9.12%)
Dec 21, 2000 49.56 50.97 46.40 47.27 21,960,724 -2.57(-5.16%)
Dec 20, 2000 49.77 51.01 49.16 49.85 21,712,452 -2.39(-4.57%)
Dec 19, 2000 52.27 54.74 52.05 52.23 13,299,173 -0.22(-0.42%)
Dec 18, 2000 51.22 52.45 51.22 52.45 13,277,779 +1.56(+3.06%)
Dec 15, 2000 52.16 52.56 50.61 50.90 24,597,680 -2.68(-5.01%)
Dec 14, 2000 53.32 54.30 53.21 53.58 10,579,919 +0.69(+1.30%)
Dec 13, 2000 54.99 56.00 52.56 52.89 12,066,959 -1.52(-2.79%)
Dec 12, 2000 55.21 55.71 53.61 54.41 13,656,138 -0.65(-1.19%)
Dec 11, 2000 55.93 56.95 54.34 55.06 10,677,571 -1.16(-2.06%)
Dec 08, 2000 56.80 57.38 55.50 56.22 10,594,929 +2.25(+4.17%)
Dec 07, 2000 55.10 55.61 53.97 53.97 13,669,768 -2.10(-3.75%)
Dec 06, 2000 58.98 59.01 54.95 56.08 17,426,966 -3.84(-6.40%)
Dec 05, 2000 58.22 60.71 57.74 59.91 13,468,770 +2.90(+5.08%)
Dec 04, 2000 55.64 57.49 55.50 57.02 9,610,987 +1.59(+2.88%)
Dec 01, 2000 54.74 57.56 54.70 55.42 12,988,100 +1.23(+2.27%)
Nov 30, 2000 56.80 56.80 53.47 54.19 18,378,300 -3.66(-6.32%)
Nov 29, 2000 56.66 57.93 56.04 57.85 9,536,109 +1.12(+1.98%)
Nov 28, 2000 57.24 58.40 56.44 56.73 8,288,713 -0.33(-0.58%)
Nov 27, 2000 58.22 59.12 57.06 57.06 6,676,415 -0.87(-1.50%)
Nov 24, 2000 57.60 58.98 57.53 57.93 4,316,197 +0.83(+1.46%)
Nov 22, 2000 57.09 58.43 56.98 57.09 9,560,090 +0.00(+0.00%)
Nov 21, 2000 59.84 60.49 57.09 57.09 12,389,592 -2.75(-4.60%)
Nov 20, 2000 58.83 59.84 58.47 59.84 12,819,538 +0.76(+1.29%)
Nov 17, 2000 56.98 59.41 56.95 59.09 13,322,119 +2.14(+3.76%)
Nov 16, 2000 57.53 57.78 56.95 56.95 6,461,614 -0.65(-1.13%)
Nov 15, 2000 57.67 58.00 56.58 57.60 7,178,133 -0.08(-0.13%)
Nov 14, 2000 57.53 57.89 57.09 57.67 8,887,739 +1.19(+2.11%)
Nov 13, 2000 53.21 57.64 53.10 56.48 14,988,937 +2.57(+4.77%)
Nov 10, 2000 56.80 57.02 53.90 53.90 11,753,299 -3.73(-6.48%)
Nov 09, 2000 56.08 57.96 55.46 57.64 15,617,983 -0.32(-0.56%)
Nov 08, 2000 60.06 60.13 57.53 57.96 12,062,129 -1.34(-2.26%)
Nov 07, 2000 58.61 59.99 58.36 59.30 9,352,709 +1.16(+1.99%)
Nov 06, 2000 57.89 59.33 57.64 58.14 7,683,303 +0.11(+0.19%)
Nov 03, 2000 59.41 59.48 57.60 58.03 10,098,731 -1.05(-1.79%)
Nov 02, 2000 57.38 59.30 57.09 59.09 12,850,076 +1.96(+3.43%)
Nov 01, 2000 57.06 57.89 56.37 57.13 12,887,515 +0.03(+0.06%)
Oct 31, 2000 54.34 57.45 54.34 57.09 18,812,904 +3.01(+5.56%)
Oct 30, 2000 54.19 54.34 52.34 54.08 13,951,338 -0.22(-0.41%)
Oct 27, 2000 53.90 54.30 52.74 54.30 11,097,510 +0.54(+1.01%)
Oct 26, 2000 51.01 53.83 50.79 53.76 17,492,700 +3.01(+5.93%)
Oct 25, 2000 52.45 52.71 50.39 50.75 24,263,490 -2.25(-4.24%)
Oct 24, 2000 53.90 54.70 52.27 53.00 15,233,930 -0.83(-1.54%)
Oct 23, 2000 54.92 55.06 52.78 53.83 16,120,220 -1.09(-1.98%)
Oct 20, 2000 55.13 55.79 54.59 54.92 16,173,704 -0.98(-1.75%)
Oct 19, 2000 56.80 57.09 53.72 55.90 31,005,120 +0.58(+1.05%)
Oct 18, 2000 56.08 57.45 52.31 55.32 51,383,396 -10.18(-15.54%)
Oct 17, 2000 64.88 66.00 62.92 65.50 15,327,442 +1.09(+1.69%)
Oct 16, 2000 64.63 65.57 62.92 64.41 13,303,141 +1.19(+1.89%)
Oct 13, 2000 60.39 64.01 60.39 63.21 15,690,101 +3.44(+5.76%)
Oct 12, 2000 66.22 66.29 59.77 59.77 16,748,748 -5.15(-7.93%)
Oct 11, 2000 64.84 65.46 62.31 64.92 15,146,630 -1.66(-2.50%)
Oct 10, 2000 67.59 67.88 65.17 66.58 9,690,351 -1.78(-2.60%)
Oct 09, 2000 67.20 69.19 66.25 68.36 8,458,310 +1.12(+1.67%)
Oct 06, 2000 66.08 67.30 65.35 67.23 10,546,965 +1.63(+2.48%)
Oct 05, 2000 65.97 66.40 64.66 65.61 9,576,998 -0.68(-1.03%)
Oct 04, 2000 63.97 66.58 62.92 66.29 20,141,044 +2.21(+3.45%)
Oct 03, 2000 68.90 69.19 63.76 64.08 20,266,474 -4.20(-6.15%)
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.