Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • 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 (%)
Mar 30, 2001 55.93 56.55 55.14 55.75 16,323,633 +0.66(+1.20%)
Mar 29, 2001 54.75 56.26 54.63 55.09 18,208,356 +0.37(+0.67%)
Mar 28, 2001 56.74 57.06 54.63 54.72 20,514,746 -2.95(-5.12%)
Mar 27, 2001 54.48 57.96 54.47 57.67 20,446,940 +2.38(+4.30%)
Mar 26, 2001 55.21 55.45 54.34 55.29 14,805,192 +1.10(+2.02%)
Mar 23, 2001 54.19 55.06 52.33 54.20 21,106,698 +2.56(+4.95%)
Mar 22, 2001 51.65 52.74 50.80 51.64 22,995,218 +0.01(+0.02%)
Mar 21, 2001 51.27 53.09 50.86 51.63 19,000,790 +0.45(+0.88%)
Mar 20, 2001 53.09 53.34 51.06 51.18 17,427,484 -2.49(-4.64%)
Mar 19, 2001 52.74 53.79 51.70 53.67 17,659,364 +1.45(+2.77%)
Mar 16, 2001 54.43 54.43 51.12 52.22 34,556,836 -3.16(-5.71%)
Mar 15, 2001 55.64 56.73 55.16 55.39 14,527,073 +0.35(+0.63%)
Mar 14, 2001 55.29 57.32 54.10 55.04 24,579,738 -1.99(-3.49%)
Mar 13, 2001 55.12 57.06 54.60 57.03 20,924,332 +1.68(+3.04%)
Mar 12, 2001 56.74 57.03 55.07 55.35 25,007,958 -2.20(-3.83%)
Mar 09, 2001 60.86 60.86 56.74 57.55 28,792,072 -4.16(-6.74%)
Mar 08, 2001 62.12 62.22 61.07 61.71 11,721,036 -0.63(-1.00%)
Mar 07, 2001 62.28 62.74 61.24 62.34 13,438,232 +0.90(+1.46%)
Mar 06, 2001 61.58 62.83 61.00 61.44 14,009,481 +0.63(+1.04%)
Mar 05, 2001 59.59 61.21 59.49 60.81 11,635,288 +1.51(+2.55%)
Mar 02, 2001 60.28 62.39 58.51 59.29 25,440,492 -2.17(-3.54%)
Mar 01, 2001 57.55 61.67 56.51 61.47 26,055,564 +3.56(+6.16%)
Feb 28, 2001 59.67 60.01 57.44 57.90 20,588,416 -1.56(-2.62%)
Feb 27, 2001 60.80 61.94 59.44 59.46 16,887,118 -1.57(-2.57%)
Feb 26, 2001 61.32 61.32 59.02 61.03 14,396,122 +0.75(+1.25%)
Feb 23, 2001 62.31 62.31 58.11 60.28 26,356,802 -2.84(-4.50%)
Feb 22, 2001 61.73 64.28 59.92 63.12 20,201,602 +0.81(+1.29%)
Feb 21, 2001 63.50 64.63 62.19 62.31 15,798,450 -2.31(-3.58%)
Feb 20, 2001 66.39 67.00 64.21 64.63 11,642,879 -2.03(-3.04%)
Feb 16, 2001 66.39 67.09 66.04 66.65 12,203,086 -1.03(-1.52%)
Feb 15, 2001 67.70 68.76 67.45 67.69 13,972,732 +0.97(+1.46%)
Feb 14, 2001 65.93 67.33 65.21 66.71 12,133,901 +0.78(+1.19%)
Feb 13, 2001 66.16 68.03 65.54 65.93 12,410,468 -0.67(-1.00%)
Feb 12, 2001 64.08 67.07 63.93 66.60 11,610,098 +1.68(+2.59%)
Feb 09, 2001 66.09 66.65 64.34 64.92 10,901,861 -1.22(-1.84%)
Feb 08, 2001 67.76 68.51 66.09 66.13 14,459,441 -1.63(-2.40%)
Feb 07, 2001 65.73 68.16 65.30 67.76 15,539,654 +1.58(+2.38%)
Feb 06, 2001 65.05 67.05 64.45 66.19 12,985,340 +1.14(+1.76%)
Feb 05, 2001 63.41 65.26 63.35 65.04 8,822,695 +1.13(+1.77%)
Feb 02, 2001 65.35 66.07 63.52 63.91 9,365,649 -2.19(-3.31%)
Feb 01, 2001 65.15 66.27 64.45 66.10 9,628,585 +1.19(+1.83%)
Jan 31, 2001 67.09 67.67 64.92 64.92 14,344,535 -2.67(-3.95%)
Jan 30, 2001 66.65 67.67 65.73 67.59 14,219,968 +0.94(+1.42%)
Jan 29, 2001 65.21 66.94 65.19 66.64 8,842,191 +0.46(+0.69%)
Jan 26, 2001 63.54 66.80 63.29 66.19 15,697,002 +1.99(+3.11%)
Jan 25, 2001 63.83 64.41 63.43 64.19 8,597,715 +0.18(+0.28%)
Jan 24, 2001 63.21 64.59 63.14 64.01 11,665,481 +0.80(+1.27%)
Jan 23, 2001 63.50 63.72 62.38 63.21 16,961,134 +0.29(+0.46%)
Jan 22, 2001 63.47 63.72 62.71 62.92 16,603,133 -1.56(-2.42%)
Jan 19, 2001 62.31 66.04 62.16 64.48 25,471,376 +1.70(+2.71%)
Jan 18, 2001 60.49 63.76 59.99 62.78 43,559,996 +6.74(+12.02%)
Jan 17, 2001 55.28 56.66 54.66 56.04 16,788,776 +2.28(+4.25%)
Jan 16, 2001 54.34 54.48 53.21 53.76 9,787,658 -0.61(-1.13%)
Jan 12, 2001 54.30 55.90 53.54 54.37 11,132,534 +0.07(+0.13%)
Jan 11, 2001 53.87 54.63 52.89 54.30 16,628,150 +0.14(+0.27%)
Jan 10, 2001 53.61 55.03 53.14 54.16 13,214,978 +0.51(+0.95%)
Jan 09, 2001 54.74 55.50 53.00 53.65 13,027,955 -0.58(-1.07%)
Jan 08, 2001 54.19 54.45 53.07 54.23 10,468,291 -0.26(-0.47%)
Jan 05, 2001 54.45 54.88 52.74 54.48 13,880,083 +0.47(+0.87%)
Jan 04, 2001 54.92 57.82 53.72 54.01 26,605,592 -0.83(-1.51%)
Jan 03, 2001 48.54 55.06 48.54 54.84 22,041,640 +5.69(+11.57%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.