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:

International Business Machines (NY: IBM )

128.48 -1.18 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 130.18 130.18 125.80 128.48 6,910,297 -1.18(-0.91%)
May 19, 2022 132.00 132.32 128.71 129.66 5,818,639 -3.28(-2.47%)
May 18, 2022 137.10 137.62 132.17 132.94 6,001,235 -5.43(-3.92%)
May 17, 2022 137.19 138.37 135.64 138.37 4,372,798 +3.34(+2.47%)
May 16, 2022 133.10 136.51 132.41 135.03 4,250,364 +1.43(+1.07%)
May 13, 2022 133.00 133.80 131.05 133.60 4,195,627 +0.70(+0.53%)
May 12, 2022 131.27 133.62 130.41 132.90 5,383,531 +2.15(+1.64%)
May 11, 2022 129.86 132.96 129.86 130.75 5,300,873 +1.62(+1.25%)
May 10, 2022 135.00 135.41 128.43 129.13 8,641,699 -5.31(-3.95%)
May 09, 2022 134.41 136.34 133.31 134.44 7,647,408 -3.23(-2.35%)
May 06, 2022 135.47 137.99 135.47 137.67 7,306,401 +1.75(+1.29%)
May 05, 2022 136.46 137.26 134.76 135.92 5,957,214 -1.48(-1.08%)
May 04, 2022 132.87 137.87 132.14 137.40 5,931,566 +4.88(+3.68%)
May 03, 2022 133.00 133.60 131.99 132.52 3,688,209 -0.52(-0.39%)
May 02, 2022 133.00 133.77 130.89 133.04 4,212,636 +0.83(+0.63%)
Apr 29, 2022 135.13 135.56 132.00 132.21 5,096,612 -3.53(-2.60%)
Apr 28, 2022 136.85 136.99 134.81 135.74 4,476,158 +0.68(+0.50%)
Apr 27, 2022 135.78 137.12 134.63 135.06 4,367,863 -1.13(-0.83%)
Apr 26, 2022 139.00 139.87 136.17 136.19 4,955,502 -2.91(-2.09%)
Apr 25, 2022 137.59 139.65 135.19 139.10 5,746,539 +0.85(+0.61%)
Apr 22, 2022 139.70 140.44 137.35 138.25 6,508,629 -1.60(-1.14%)
Apr 21, 2022 138.23 141.88 139.85 9,917,661 +1.53(+1.11%)
Apr 20, 2022 135.00 139.56 133.38 138.32 17,833,666 +9.17(+7.10%)
Apr 19, 2022 126.08 129.40 126.00 129.15 7,954,311 +2.98(+2.36%)
Apr 18, 2022 126.60 127.39 125.53 126.17 4,882,325 -0.39(-0.31%)
Apr 14, 2022 128.93 130.58 126.38 126.56 6,384,209 +0.42(+0.33%)
Apr 13, 2022 125.64 126.67 124.91 126.14 3,058,357 +0.16(+0.13%)
Apr 12, 2022 126.42 127.34 125.58 125.98 2,690,732 -0.39(-0.31%)
Apr 11, 2022 127.95 128.18 126.18 126.37 3,217,956 -1.36(-1.06%)
Apr 08, 2022 128.01 128.78 127.27 127.73 3,143,309 -0.82(-0.64%)
Apr 07, 2022 128.87 129.25 126.73 128.55 3,537,380 -0.84(-0.65%)
Apr 06, 2022 127.78 129.51 127.25 129.39 3,957,595 +0.50(+0.39%)
Apr 05, 2022 129.85 131.23 128.66 128.89 3,106,710 -1.38(-1.06%)
Apr 04, 2022 130.26 130.45 128.93 130.27 2,810,463 +0.12(+0.09%)
Apr 01, 2022 129.66 130.27 128.06 130.15 4,012,374 +0.13(+0.10%)
Mar 31, 2022 130.72 131.88 130.00 130.02 4,273,728 -2.11(-1.60%)
Mar 30, 2022 132.01 133.08 131.39 132.13 2,622,267 +0.19(+0.14%)
Mar 29, 2022 132.04 132.84 130.43 131.94 5,791,062 +0.47(+0.36%)
Mar 28, 2022 130.82 131.50 129.60 131.47 2,483,177 +0.12(+0.09%)
Mar 25, 2022 129.50 131.40 129.31 131.35 3,531,747 +2.10(+1.62%)
Mar 24, 2022 128.33 129.37 127.80 129.25 2,967,913 +0.95(+0.74%)
Mar 23, 2022 129.08 129.32 128.25 128.30 2,924,139 -0.76(-0.59%)
Mar 22, 2022 128.50 129.30 127.85 129.06 2,697,557 +0.96(+0.75%)
Mar 21, 2022 129.00 129.74 127.40 128.10 3,384,320 -0.66(-0.51%)
Mar 18, 2022 127.38 128.93 126.37 128.76 7,466,052 +0.80(+0.63%)
Mar 17, 2022 127.10 128.29 126.53 127.96 3,671,875 +0.92(+0.72%)
Mar 16, 2022 126.50 127.28 124.71 127.04 4,290,792 +1.40(+1.11%)
Mar 15, 2022 124.00 125.94 123.22 125.64 4,018,095 +1.70(+1.37%)
Mar 14, 2022 124.45 125.16 122.69 123.94 3,289,318 -0.02(-0.02%)
Mar 11, 2022 125.00 126.77 123.91 123.96 4,119,632 -0.39(-0.31%)
Mar 10, 2022 125.75 123.12 124.35 5,325,773 -1.87(-1.48%)
Mar 09, 2022 127.41 128.10 125.91 126.22 4,399,152 +0.54(+0.43%)
Mar 08, 2022 126.62 128.34 124.82 125.68 4,880,273 -0.39(-0.31%)
Mar 07, 2022 126.47 127.91 125.62 126.07 5,045,671 -0.55(-0.43%)
Mar 04, 2022 124.40 127.35 124.21 126.62 4,402,912 +0.69(+0.55%)
Mar 03, 2022 124.96 126.67 124.23 125.93 5,200,821 +2.07(+1.67%)
Mar 02, 2022 122.59 124.64 121.80 123.86 4,890,930 +2.51(+2.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.