Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	214.33	217.85	213.74	217.70	9,958,895	+3.81(+1.78%)
Sep 19, 2024	218.01	218.48	210.37	213.89	5,279,407	-1.05(-0.49%)
Sep 18, 2024	214.13	216.86	213.59	214.94	3,482,847	+0.81(+0.38%)
Sep 17, 2024	217.25	218.84	213.00	214.13	5,634,580	-3.03(-1.40%)
Sep 16, 2024	215.88	217.90	215.52	217.16	4,176,588	+2.37(+1.10%)
Sep 13, 2024	212.48	216.09	212.13	214.79	4,572,347	+3.18(+1.50%)
Sep 12, 2024	210.00	212.65	208.26	211.61	4,616,159	+1.72(+0.82%)
Sep 11, 2024	207.76	210.12	203.04	209.89	5,554,141	+4.57(+2.23%)
Sep 10, 2024	204.20	205.83	202.87	205.32	3,070,468	+1.79(+0.88%)
Sep 09, 2024	201.94	205.05	201.43	203.53	3,704,921	+2.79(+1.39%)
Sep 06, 2024	202.38	204.10	199.34	200.74	3,304,493	-1.85(-0.91%)
Sep 05, 2024	204.08	205.95	200.96	202.59	3,229,280	-1.52(-0.74%)
Sep 04, 2024	200.76	204.36	200.50	204.11	3,142,317	+2.83(+1.41%)
Sep 03, 2024	201.91	204.72	200.21	201.28	3,874,379	-0.85(-0.42%)
Aug 30, 2024	199.11	202.17	198.73	202.13	4,751,004	+3.23(+1.62%)
Aug 29, 2024	199.30	201.12	198.27	198.90	2,989,313	+0.44(+0.22%)
Aug 28, 2024	199.00	200.00	197.49	198.46	2,644,934	-0.27(-0.14%)
Aug 27, 2024	197.44	199.40	196.97	198.73	2,619,039	+0.75(+0.38%)
Aug 26, 2024	196.00	198.34	195.90	197.98	2,567,123	+1.88(+0.96%)
Aug 23, 2024	196.79	197.38	194.39	196.10	2,321,963	+0.14(+0.07%)
Aug 22, 2024	197.25	197.92	195.57	195.96	1,969,397	-1.25(-0.63%)
Aug 21, 2024	195.97	197.33	194.12	197.21	2,579,043	+1.18(+0.60%)
Aug 20, 2024	194.59	196.21	193.75	196.03	1,789,903	+1.30(+0.67%)
Aug 19, 2024	193.84	195.53	193.72	194.73	2,361,348	+0.95(+0.49%)
Aug 16, 2024	193.58	194.35	192.86	193.78	2,494,473	-0.17(-0.09%)
Aug 15, 2024	193.51	194.25	193.28	193.95	2,471,707	+1.63(+0.85%)
Aug 14, 2024	191.15	193.09	190.73	192.32	1,898,743	+1.33(+0.70%)
Aug 13, 2024	190.29	191.31	189.21	190.99	2,178,669	+1.51(+0.80%)
Aug 12, 2024	191.25	191.58	189.00	189.48	2,290,375	-1.97(-1.03%)
Aug 09, 2024	191.18	192.63	189.04	191.45	2,773,708	+0.51(+0.27%)
Aug 08, 2024	185.87	191.21	185.38	190.94	3,744,427	+5.76(+3.11%)
Aug 07, 2024	186.45	188.22	185.08	185.18	3,833,462	+0.00(+0.00%)
Aug 06, 2024	183.10	187.26	182.05	185.18	3,664,227	+3.46(+1.90%)
Aug 05, 2024	182.95	183.65	180.23	181.72	5,015,099	-5.76(-3.07%)
Aug 02, 2024	187.14	187.62	184.09	187.48	4,594,807	-0.54(-0.29%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

International Business Machines (NY: IBM )

Historical Prices