Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 60.55 61.73 60.25 61.60 11,856,086 +0.92(+1.52%)
May 28, 2009 59.90 60.94 59.51 60.68 10,571,672 +1.02(+1.71%)
May 27, 2009 60.48 60.96 59.65 59.66 12,283,328 -1.21(-1.99%)
May 26, 2009 58.73 61.22 58.55 60.87 12,439,180 +1.81(+3.07%)
May 22, 2009 59.51 59.88 58.98 59.06 9,655,628 -0.54(-0.90%)
May 21, 2009 59.74 59.84 58.97 59.60 12,747,846 -0.71(-1.18%)
May 20, 2009 61.15 61.43 60.17 60.31 12,220,405 -0.85(-1.38%)
May 19, 2009 60.47 61.51 60.28 61.15 12,213,843 +0.54(+0.89%)
May 18, 2009 59.12 60.69 59.09 60.62 12,792,683 +1.86(+3.17%)
May 15, 2009 58.48 59.74 58.29 58.75 14,436,906 +0.19(+0.32%)
May 14, 2009 58.96 59.53 58.41 58.57 16,295,606 -0.60(-1.02%)
May 13, 2009 59.63 59.76 58.74 59.17 14,151,063 -1.07(-1.78%)
May 12, 2009 59.69 60.50 59.33 60.24 13,738,444 +0.60(+1.01%)
May 11, 2009 58.59 60.21 58.51 59.64 14,238,815 +0.82(+1.39%)
May 08, 2009 60.04 60.13 57.86 58.82 19,971,714 -0.31(-0.52%)
May 07, 2009 60.66 60.74 59.02 59.13 14,701,989 -1.51(-2.49%)
May 06, 2009 60.99 61.15 60.12 60.64 12,992,998 -0.71(-1.16%)
May 05, 2009 61.44 61.91 61.15 61.35 11,645,723 -0.20(-0.32%)
May 04, 2009 61.48 61.73 61.28 61.55 14,343,781 +0.92(+1.51%)
May 01, 2009 60.15 60.78 59.66 60.63 10,761,050 +0.81(+1.36%)
Apr 30, 2009 60.60 61.47 59.61 59.82 18,382,128 -0.29(-0.48%)
Apr 29, 2009 59.11 60.86 58.93 60.11 16,879,778 +0.83(+1.41%)
Apr 28, 2009 57.59 59.54 57.53 59.28 19,168,856 +1.34(+2.32%)
Apr 27, 2009 57.73 58.94 57.55 57.93 14,855,067 -0.08(-0.13%)
Apr 24, 2009 58.64 58.88 57.67 58.01 17,524,814 -0.78(-1.32%)
Apr 23, 2009 59.50 59.57 57.84 58.78 16,287,424 -0.66(-1.10%)
Apr 22, 2009 58.64 60.20 58.58 59.44 20,910,660 +0.17(+0.29%)
Apr 21, 2009 57.04 59.40 56.92 59.26 26,270,422 +1.05(+1.81%)
Apr 20, 2009 58.13 58.65 57.50 58.21 21,620,772 -0.49(-0.83%)
Apr 17, 2009 58.64 59.14 57.78 58.70 17,630,490 -0.09(-0.16%)
Apr 16, 2009 57.81 59.07 57.49 58.79 15,975,330 +1.50(+2.61%)
Apr 15, 2009 56.93 57.42 55.90 57.29 14,085,722 -0.24(-0.42%)
Apr 14, 2009 57.43 57.93 56.96 57.54 10,829,608 -0.39(-0.68%)
Apr 13, 2009 58.12 58.92 57.40 57.93 13,452,452 -1.01(-1.72%)
Apr 09, 2009 59.13 59.38 58.11 58.95 13,826,649 +0.30(+0.50%)
Apr 08, 2009 57.64 58.86 57.38 58.65 12,586,885 +1.41(+2.47%)
Apr 07, 2009 58.06 58.25 57.10 57.24 15,128,153 -1.63(-2.77%)
Apr 06, 2009 58.48 59.03 57.96 58.86 15,216,843 -0.38(-0.65%)
Apr 03, 2009 57.80 59.50 57.79 59.25 18,917,222 +0.81(+1.39%)
Apr 02, 2009 57.47 59.11 57.02 58.44 27,982,580 +1.86(+3.29%)
Apr 01, 2009 55.72 56.80 55.47 56.58 21,070,870 +0.42(+0.74%)
Mar 31, 2009 55.04 57.18 54.98 56.16 25,109,508 +1.37(+2.51%)
Mar 30, 2009 53.32 54.91 53.21 54.78 18,915,772 -2.47(-4.31%)
Mar 26, 2009 57.07 57.49 56.66 57.25 19,728,286 +0.48(+0.85%)
Mar 25, 2009 57.07 57.88 55.69 56.77 20,732,840 -0.20(-0.36%)
Mar 24, 2009 56.62 57.70 56.52 56.98 16,125,806 -0.24(-0.42%)
Mar 23, 2009 55.51 57.21 55.44 57.21 21,406,272 +3.59(+6.70%)
Mar 20, 2009 54.00 55.06 53.43 53.62 21,039,900 -0.01(-0.02%)
Mar 19, 2009 53.81 54.11 53.04 53.63 17,076,862 +0.33(+0.63%)
Mar 18, 2009 51.85 53.85 51.82 53.29 30,976,756 -0.56(-1.03%)
Mar 17, 2009 52.81 53.85 52.43 53.85 19,823,142 +0.98(+1.85%)
Mar 16, 2009 53.12 53.90 52.48 52.87 20,349,070 +0.50(+0.95%)
Mar 13, 2009 52.40 52.54 51.75 52.37 0 -0.02(-0.04%)
Mar 12, 2009 51.35 52.51 50.71 52.40 20,408,898 +1.03(+2.01%)
Mar 11, 2009 50.72 51.90 50.26 51.36 20,399,714 +0.79(+1.57%)
Mar 10, 2009 49.33 50.57 48.48 50.57 27,457,924 +2.19(+4.52%)
Mar 09, 2009 49.09 50.31 48.12 48.39 22,690,710 -1.35(-2.72%)
Mar 06, 2009 50.70 51.15 48.58 49.74 0 -0.97(-1.91%)
Mar 05, 2009 51.08 52.26 50.44 50.70 25,762,958 -1.17(-2.25%)
Mar 04, 2009 51.57 52.88 50.77 51.87 26,555,512 +0.28(+0.55%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.