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 )

191.05 +0.25 (+0.13%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2002 60.02 60.94 59.93 60.28 9,226,071 +0.35(+0.59%)
Mar 27, 2002 60.13 60.16 59.41 59.93 9,665,852 +0.28(+0.48%)
Mar 26, 2002 60.03 61.26 59.29 59.64 14,050,888 -0.38(-0.64%)
Mar 25, 2002 61.32 61.82 59.99 60.02 10,831,296 -1.18(-1.93%)
Mar 22, 2002 61.73 61.84 60.90 61.21 9,502,810 -0.68(-1.11%)
Mar 21, 2002 61.26 61.89 60.68 61.89 8,821,660 +0.74(+1.21%)
Mar 20, 2002 61.96 61.96 61.14 61.15 8,357,552 -1.15(-1.85%)
Mar 19, 2002 61.93 62.63 61.72 62.30 7,961,940 +0.66(+1.07%)
Mar 18, 2002 62.08 62.97 61.57 61.64 9,146,190 -0.25(-0.41%)
Mar 15, 2002 61.76 62.28 61.20 61.90 18,743,892 +0.11(+0.18%)
Mar 14, 2002 62.03 62.57 61.78 61.79 9,205,368 -0.34(-0.54%)
Mar 13, 2002 62.77 62.97 61.84 62.12 11,057,828 -0.77(-1.22%)
Mar 12, 2002 61.16 63.09 61.15 62.89 19,080,672 +1.89(+3.10%)
Mar 11, 2002 60.48 61.42 60.05 61.00 14,905,087 +0.09(+0.14%)
Mar 08, 2002 60.75 62.22 60.75 60.91 18,506,318 +0.80(+1.33%)
Mar 07, 2002 62.19 62.31 59.84 60.11 18,929,880 -1.50(-2.44%)
Mar 06, 2002 60.95 62.07 60.71 61.61 13,263,114 +0.37(+0.60%)
Mar 05, 2002 60.42 61.73 60.37 61.25 13,046,933 -0.13(-0.22%)
Mar 04, 2002 59.90 61.75 59.77 61.38 18,577,572 +1.67(+2.80%)
Mar 01, 2002 57.15 59.76 57.09 59.71 18,103,458 +2.84(+4.99%)
Feb 28, 2002 57.09 57.73 56.70 56.87 13,697,201 +0.17(+0.30%)
Feb 27, 2002 56.86 58.14 56.05 56.70 20,666,918 +0.39(+0.70%)
Feb 26, 2002 57.38 57.49 55.64 56.31 20,073,068 -0.67(-1.17%)
Feb 25, 2002 57.06 57.53 56.29 56.98 17,085,356 -0.09(-0.15%)
Feb 22, 2002 55.86 57.50 55.50 57.06 18,066,710 +1.20(+2.15%)
Feb 21, 2002 57.24 57.79 55.65 55.86 17,480,278 -1.70(-2.95%)
Feb 20, 2002 57.69 57.96 56.22 57.56 25,060,408 -1.15(-1.96%)
Feb 19, 2002 58.83 59.00 57.30 58.71 23,112,020 -0.92(-1.55%)
Feb 15, 2002 60.74 60.74 58.95 59.64 31,408,496 -2.90(-4.63%)
Feb 14, 2002 63.18 63.26 62.13 62.53 10,034,895 -0.10(-0.17%)
Feb 13, 2002 61.84 62.88 61.51 62.64 8,776,457 +0.87(+1.41%)
Feb 12, 2002 61.87 62.53 61.47 61.77 7,867,048 -0.47(-0.75%)
Feb 11, 2002 60.86 62.42 60.57 62.24 10,820,944 +1.39(+2.28%)
Feb 08, 2002 59.70 61.28 59.47 60.85 14,388,013 +0.63(+1.04%)
Feb 07, 2002 61.81 62.02 60.20 60.23 12,515,021 -1.58(-2.55%)
Feb 06, 2002 61.84 62.49 61.05 61.80 11,507,443 +0.19(+0.31%)
Feb 05, 2002 61.58 62.89 61.44 61.61 11,624,591 -0.29(-0.47%)
Feb 04, 2002 62.60 62.60 61.43 61.90 11,390,295 -0.70(-1.11%)
Feb 01, 2002 62.39 63.35 61.81 62.60 11,731,215 +0.06(+0.10%)
Jan 31, 2002 61.67 62.59 60.55 62.53 17,040,842 +1.36(+2.22%)
Jan 30, 2002 60.42 61.29 58.54 61.18 30,560,854 +1.48(+2.48%)
Jan 29, 2002 62.68 62.92 59.36 59.70 25,033,148 -2.99(-4.76%)
Jan 28, 2002 63.47 63.88 62.05 62.68 12,237,420 -0.65(-1.03%)
Jan 25, 2002 62.89 64.16 62.66 63.34 11,666,171 +0.32(+0.52%)
Jan 24, 2002 63.06 63.60 62.06 63.01 14,805,709 +0.48(+0.76%)
Jan 23, 2002 64.22 64.48 62.02 62.54 21,664,144 -1.51(-2.35%)
Jan 22, 2002 66.22 66.23 63.95 64.05 17,478,036 -2.17(-3.28%)
Jan 18, 2002 66.22 66.60 65.39 66.22 31,814,978 -3.27(-4.71%)
Jan 17, 2002 69.47 69.87 67.96 69.49 19,243,540 +1.45(+2.13%)
Jan 16, 2002 68.39 68.83 67.96 68.05 9,258,507 -0.84(-1.22%)
Jan 15, 2002 68.42 69.38 68.23 68.89 9,744,353 +0.46(+0.68%)
Jan 14, 2002 69.55 69.61 67.87 68.42 17,299,120 -1.31(-1.88%)
Jan 11, 2002 70.42 70.82 69.72 69.73 8,277,671 -1.06(-1.50%)
Jan 10, 2002 71.73 71.87 70.38 70.79 15,400,595 -1.36(-1.89%)
Jan 09, 2002 72.28 73.26 71.96 72.16 11,800,917 -0.12(-0.17%)
Jan 08, 2002 72.02 72.57 71.71 72.28 9,164,478 +0.38(+0.52%)
Jan 07, 2002 72.45 73.14 71.70 71.90 10,247,625 -0.90(-1.23%)
Jan 04, 2002 71.90 72.80 71.86 72.80 14,501,538 +1.12(+1.57%)
Jan 03, 2002 70.42 72.00 69.70 71.67 14,875,067 +1.25(+1.78%)
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.