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 )

191.22 +0.42 (+0.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 117.54 118.04 116.27 116.81 15,339,664 -0.99(-0.84%)
May 30, 2012 117.96 118.37 117.34 117.80 5,948,978 -1.17(-0.98%)
May 29, 2012 118.22 119.95 118.22 118.97 5,974,007 +1.31(+1.11%)
May 25, 2012 118.15 118.69 117.48 117.66 4,794,075 -1.08(-0.91%)
May 24, 2012 118.68 118.86 117.48 118.74 5,894,068 -0.02(-0.02%)
May 23, 2012 118.40 118.98 116.99 118.76 6,714,308 -0.42(-0.36%)
May 22, 2012 119.92 120.06 118.72 119.19 5,890,468 -0.57(-0.48%)
May 21, 2012 118.68 119.86 117.86 119.75 6,174,557 +1.14(+0.96%)
May 18, 2012 120.37 120.37 118.18 118.62 9,474,154 -1.22(-1.02%)
May 17, 2012 120.91 121.59 119.68 119.83 9,291,116 -1.11(-0.92%)
May 16, 2012 120.76 121.93 120.01 120.95 8,258,556 +0.42(+0.35%)
May 15, 2012 120.77 122.00 120.36 120.53 4,933,247 -0.24(-0.20%)
May 14, 2012 121.06 121.54 120.24 120.77 5,002,284 -1.05(-0.86%)
May 11, 2012 121.09 122.39 121.08 121.82 3,949,420 +0.34(+0.28%)
May 10, 2012 121.72 123.08 121.12 121.47 6,325,473 -0.38(-0.31%)
May 09, 2012 121.10 122.93 120.54 121.86 6,180,494 -0.15(-0.12%)
May 08, 2012 122.59 122.96 120.94 122.01 6,410,004 -0.86(-0.70%)
May 07, 2012 122.99 123.48 122.35 122.87 5,594,093 -0.75(-0.60%)
May 04, 2012 124.51 124.89 123.26 123.61 6,673,430 -1.36(-1.09%)
May 03, 2012 125.59 125.98 124.56 124.97 4,687,308 -0.49(-0.39%)
May 02, 2012 124.81 125.59 124.77 125.47 3,914,023 +0.04(+0.03%)
May 01, 2012 124.94 125.99 124.65 125.43 4,503,737 +0.55(+0.44%)
Apr 30, 2012 124.65 125.41 124.42 124.88 4,597,811 +0.16(+0.13%)
Apr 27, 2012 124.51 125.53 124.17 124.71 5,490,841 +0.74(+0.60%)
Apr 26, 2012 122.66 124.35 122.66 123.97 5,476,390 +1.21(+0.99%)
Apr 25, 2012 121.82 122.83 121.69 122.76 6,638,705 +2.15(+1.79%)
Apr 24, 2012 120.04 122.10 119.92 120.61 9,330,102 +0.83(+0.69%)
Apr 23, 2012 119.33 120.06 118.67 119.77 6,001,281 -0.59(-0.49%)
Apr 20, 2012 120.50 120.68 120.06 120.36 7,891,308 +0.05(+0.04%)
Apr 19, 2012 120.62 121.36 119.11 120.31 9,556,491 -0.37(-0.31%)
Apr 18, 2012 122.07 123.06 120.61 120.68 16,837,514 -4.41(-3.53%)
Apr 17, 2012 123.36 125.21 123.11 125.10 10,056,716 +2.85(+2.33%)
Apr 16, 2012 123.46 124.20 122.25 122.25 6,345,267 -0.05(-0.04%)
Apr 13, 2012 123.21 123.41 122.29 122.29 6,248,682 -1.52(-1.23%)
Apr 12, 2012 122.29 123.96 122.20 123.81 4,858,141 +1.65(+1.35%)
Apr 11, 2012 123.01 123.21 122.09 122.16 5,582,087 +0.15(+0.12%)
Apr 10, 2012 123.58 124.07 121.91 122.01 6,853,515 -1.57(-1.27%)
Apr 09, 2012 123.26 124.33 122.64 123.58 5,516,861 -0.32(-0.26%)
Apr 05, 2012 123.71 124.03 123.30 123.90 6,316,344 -0.35(-0.28%)
Apr 04, 2012 124.36 124.81 123.73 124.25 7,303,133 -2.08(-1.65%)
Apr 03, 2012 126.22 127.05 125.75 126.33 6,784,934 +0.02(+0.01%)
Apr 02, 2012 126.01 126.45 125.48 126.32 5,618,059 +0.50(+0.39%)
Mar 30, 2012 125.88 126.11 125.44 125.82 5,335,333 +0.23(+0.18%)
Mar 29, 2012 124.28 125.73 124.23 125.59 5,644,310 +0.59(+0.47%)
Mar 28, 2012 125.09 125.84 124.39 125.00 5,415,515 +0.07(+0.05%)
Mar 27, 2012 125.71 125.83 124.83 124.94 4,484,807 -0.36(-0.28%)
Mar 26, 2012 124.50 125.38 124.42 125.29 5,668,301 +1.38(+1.11%)
Mar 23, 2012 124.16 124.20 123.36 123.91 5,034,923 -0.01(-0.00%)
Mar 22, 2012 123.02 124.22 122.99 123.92 5,485,227 +0.48(+0.39%)
Mar 21, 2012 123.21 124.08 123.20 123.43 5,521,887 +0.27(+0.22%)
Mar 20, 2012 123.46 123.62 122.84 123.17 6,127,475 -0.89(-0.71%)
Mar 19, 2012 124.05 124.54 123.32 124.05 6,240,490 -0.17(-0.14%)
Mar 16, 2012 124.84 125.14 124.23 124.23 15,982,945 +0.01(+0.00%)
Mar 15, 2012 123.58 124.33 123.46 124.22 6,004,834 +0.77(+0.63%)
Mar 14, 2012 122.89 123.71 122.80 123.45 7,631,860 +0.57(+0.46%)
Mar 13, 2012 121.64 122.96 121.58 122.89 8,069,156 +1.68(+1.38%)
Mar 12, 2012 121.17 121.55 120.74 121.21 5,173,353 +0.23(+0.19%)
Mar 09, 2012 120.59 121.27 120.44 120.98 5,270,326 +0.49(+0.41%)
Mar 08, 2012 120.15 120.60 119.79 120.49 5,216,680 +1.23(+1.03%)
Mar 07, 2012 119.45 119.74 118.98 119.26 5,550,140 +0.31(+0.26%)
Mar 06, 2012 120.09 120.39 118.68 118.95 8,646,530 -2.05(-1.69%)
Mar 05, 2012 119.62 121.32 119.58 121.00 11,505,022 +1.11(+0.93%)
Mar 02, 2012 118.86 119.94 118.83 119.89 6,182,106 +0.77(+0.65%)
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.