Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Aug 01, 2024 191.14 191.96 186.66 188.02 4,122,773 -2.46(-1.29%)
Jul 31, 2024 189.34 192.86 188.34 190.47 5,606,684 +1.09(+0.58%)
Jul 30, 2024 189.82 191.10 187.45 189.38 3,090,209 -0.46(-0.24%)
Jul 29, 2024 191.50 191.61 187.54 189.84 3,365,903 -0.25(-0.13%)
Jul 26, 2024 188.86 191.89 187.98 190.09 4,332,442 -0.23(-0.12%)
Jul 25, 2024 185.18 194.56 183.69 190.31 9,609,163 +7.89(+4.33%)
Jul 24, 2024 182.54 183.47 181.56 182.42 7,015,890 -0.08(-0.04%)
Jul 23, 2024 182.76 183.77 181.42 182.50 2,199,083 -0.05(-0.03%)
Jul 22, 2024 181.81 183.37 181.28 182.55 2,510,254 +0.89(+0.49%)
Jul 19, 2024 184.71 185.38 180.37 181.66 3,849,417 -1.95(-1.06%)
Jul 18, 2024 185.02 187.83 183.50 183.61 3,518,173 -2.21(-1.19%)
Jul 17, 2024 183.83 186.31 183.47 185.82 4,261,683 +1.63(+0.88%)
Jul 16, 2024 183.07 184.98 182.92 184.20 3,403,757 +2.91(+1.60%)
Jul 15, 2024 181.79 183.30 181.02 181.29 2,951,383 +0.05(+0.03%)
Jul 12, 2024 177.01 182.56 176.95 181.25 4,827,422 +4.48(+2.54%)
Jul 11, 2024 176.11 177.88 175.09 176.76 2,831,824 +0.47(+0.26%)
Jul 10, 2024 175.07 176.68 172.94 176.30 3,491,865 +1.35(+0.77%)
Jul 09, 2024 176.06 176.16 174.06 174.95 2,534,897 -1.15(-0.65%)
Jul 08, 2024 174.88 177.04 174.48 176.10 2,524,443 +1.61(+0.92%)
Jul 05, 2024 174.22 174.56 172.44 174.49 2,104,216 +0.29(+0.17%)
Jul 03, 2024 176.34 176.34 173.65 174.21 1,663,474 -1.56(-0.89%)
Jul 02, 2024 173.32 175.95 172.81 175.76 2,908,340 +2.18(+1.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.