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 )

169.90 +1.52 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	129.19	129.52	127.98	128.35	4,416,964	-0.24(-0.19%)
Jun 29, 2023	126.37	128.87	126.31	128.59	3,793,844	+2.21(+1.75%)
Jun 28, 2023	126.67	126.67	125.57	126.38	2,870,456	-0.56(-0.44%)
Jun 27, 2023	125.94	127.52	125.49	126.94	3,356,626	+0.96(+0.76%)
Jun 26, 2023	124.11	126.05	124.03	125.98	5,051,680	+1.83(+1.48%)
Jun 23, 2023	125.08	125.29	123.91	124.15	11,978,421	-1.67(-1.33%)
Jun 22, 2023	126.31	127.53	125.35	125.82	6,268,843	-2.42(-1.88%)
Jun 21, 2023	129.59	129.86	127.85	128.23	5,735,290	-2.18(-1.67%)
Jun 20, 2023	130.79	131.63	130.34	130.41	4,453,250	-1.46(-1.11%)
Jun 16, 2023	133.55	133.78	131.86	131.87	7,812,559	-0.88(-0.66%)
Jun 15, 2023	131.67	133.13	131.58	132.75	3,974,677	+15.98(+13.68%)
May 08, 2023	117.11	117.26	115.97	116.77	3,869,907	-0.24(-0.20%)
May 05, 2023	116.50	117.43	116.21	117.01	5,254,227	+1.02(+0.88%)
May 04, 2023	116.42	116.89	115.22	115.99	4,720,797	-0.83(-0.71%)
May 03, 2023	118.72	118.82	116.64	116.82	4,811,961	-1.62(-1.37%)
May 02, 2023	119.52	119.66	116.65	118.44	4,697,437	-0.88(-0.74%)
May 01, 2023	119.56	119.94	119.29	119.32	2,878,556	-0.30(-0.25%)
Apr 28, 2023	119.78	120.41	118.89	119.62	5,348,572	-0.53(-0.44%)
Apr 27, 2023	119.58	120.20	118.72	120.15	3,386,630	+1.06(+0.89%)
Apr 26, 2023	119.05	119.75	118.40	119.09	4,434,244	-0.04(-0.03%)
Apr 25, 2023	118.19	119.41	118.06	119.13	4,516,708	+0.46(+0.39%)
Apr 24, 2023	118.81	119.28	117.87	118.66	4,273,066	-0.31(-0.26%)
Apr 21, 2023	119.23	119.89	118.54	118.98	7,107,224	-0.60(-0.50%)
Apr 20, 2023	123.16	123.94	119.08	119.57	10,301,470	+0.04(+0.03%)
Apr 19, 2023	119.70	120.16	118.57	119.53	7,388,287	-1.38(-1.14%)
Apr 18, 2023	121.26	121.77	120.51	120.92	3,374,526	-0.04(-0.03%)
Apr 17, 2023	121.41	121.81	119.99	120.95	3,870,379	-0.30(-0.25%)
Apr 14, 2023	121.56	122.86	120.47	121.26	4,417,946	+0.23(+0.19%)
Apr 13, 2023	121.13	121.49	119.23	121.03	5,940,359	-0.61(-0.50%)
Apr 12, 2023	123.39	123.86	121.28	121.64	4,181,859	-1.78(-1.44%)
Apr 11, 2023	123.56	124.06	123.19	123.41	3,310,124	-0.58(-0.47%)
Apr 10, 2023	122.86	124.04	122.30	123.99	2,762,031	+0.50(+0.41%)
Apr 06, 2023	125.06	125.48	123.31	123.49	3,223,760	-1.55(-1.24%)
Apr 05, 2023	124.31	125.49	124.31	125.04	3,063,298	+0.51(+0.41%)
Apr 04, 2023	124.90	125.05	123.86	124.53	3,573,883	-0.43(-0.35%)

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