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:
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 (%)
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%)
Jan 02, 2001 48.98 50.72 48.76 49.16 13,821,940 -0.11(-0.22%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.