Skip to main content

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 (%)
Oct 31, 2019 103.88 103.99 102.43 102.82 4,436,890 -1.17(-1.12%)
Oct 30, 2019 102.89 104.01 102.41 103.99 2,930,364 +1.10(+1.07%)
Oct 29, 2019 104.12 104.23 102.59 102.89 5,411,358 -1.65(-1.58%)
Oct 28, 2019 104.56 105.05 104.14 104.54 4,195,758 +0.41(+0.39%)
Oct 25, 2019 103.12 104.51 103.10 104.13 3,354,394 +1.05(+1.02%)
Oct 24, 2019 103.66 103.85 102.49 103.08 3,406,702 -0.24(-0.23%)
Oct 23, 2019 102.66 103.46 102.03 103.32 4,717,668 +0.32(+0.31%)
Oct 22, 2019 101.91 103.06 101.19 102.99 5,457,171 +1.06(+1.04%)
Oct 21, 2019 101.96 102.33 100.64 101.93 8,288,414 -1.16(-1.13%)
Oct 18, 2019 103.19 103.40 101.68 103.09 9,336,505 -0.13(-0.13%)
Oct 17, 2019 103.79 104.56 102.19 103.22 20,586,892 -6.04(-5.52%)
Oct 16, 2019 109.55 109.91 108.71 109.26 7,667,382 -0.68(-0.62%)
Oct 15, 2019 109.59 110.50 109.03 109.94 3,962,736 +0.74(+0.68%)
Oct 14, 2019 109.41 109.51 108.65 109.21 3,024,819 -0.55(-0.50%)
Oct 11, 2019 109.77 111.10 109.64 109.76 3,926,162 +1.25(+1.15%)
Oct 10, 2019 107.46 109.01 107.30 108.51 3,442,211 +1.12(+1.05%)
Oct 09, 2019 107.46 107.89 106.71 107.38 3,425,048 +0.99(+0.93%)
Oct 08, 2019 107.82 108.00 106.29 106.39 4,348,533 -2.23(-2.05%)
Oct 07, 2019 109.38 109.71 108.58 108.62 3,237,073 -1.31(-1.20%)
Oct 04, 2019 109.22 109.99 108.43 109.94 3,185,829 +0.75(+0.68%)
Oct 03, 2019 108.88 109.23 107.01 109.19 4,110,151 +0.25(+0.23%)
Oct 02, 2019 109.32 109.38 108.08 108.94 4,353,596 -1.52(-1.37%)
Oct 01, 2019 111.94 113.29 110.36 110.45 3,867,721 -1.35(-1.21%)
Sep 30, 2019 110.51 112.69 110.51 111.81 5,208,388 +1.68(+1.52%)
Sep 27, 2019 111.03 111.55 109.47 110.13 3,065,648 -0.24(-0.22%)
Sep 26, 2019 110.08 110.62 108.72 110.37 3,010,295 +0.30(+0.27%)
Sep 25, 2019 108.98 110.43 108.30 110.07 3,311,739 +1.14(+1.04%)
Sep 24, 2019 109.56 109.86 108.46 108.93 4,307,155 -0.30(-0.27%)
Sep 23, 2019 108.55 109.34 108.07 109.23 2,406,294 +0.15(+0.13%)
Sep 20, 2019 110.14 110.58 109.04 109.08 6,786,567 -0.84(-0.76%)
Sep 19, 2019 109.53 111.50 109.52 109.92 4,138,809 +0.58(+0.53%)
Sep 18, 2019 109.21 109.41 108.03 109.34 2,594,438 +0.02(+0.01%)
Sep 17, 2019 109.55 109.55 108.14 109.33 3,824,573 -0.22(-0.20%)
Sep 16, 2019 109.61 110.44 109.38 109.55 2,508,017 -0.91(-0.83%)
Sep 13, 2019 110.96 111.21 110.14 110.46 2,870,029 +0.04(+0.04%)
Sep 12, 2019 110.74 110.74 109.08 110.42 3,257,590 +0.02(+0.01%)
Sep 11, 2019 111.37 111.57 109.72 110.41 5,031,595 -1.11(-1.00%)
Sep 10, 2019 109.94 111.84 109.91 111.52 6,476,934 +1.88(+1.72%)
Sep 09, 2019 108.09 109.96 107.99 109.64 5,497,489 +1.56(+1.44%)
Sep 06, 2019 108.81 108.81 107.99 108.08 3,352,053 -0.31(-0.28%)
Sep 05, 2019 106.33 108.94 106.14 108.38 6,518,841 +3.58(+3.41%)
Sep 04, 2019 104.34 104.89 103.91 104.81 2,942,191 +1.71(+1.66%)
Sep 03, 2019 103.68 103.72 102.51 103.10 3,678,152 -1.10(-1.05%)
Aug 30, 2019 104.24 104.62 103.30 104.20 3,850,594 +0.50(+0.48%)
Aug 29, 2019 103.16 104.32 103.06 103.70 3,866,582 +1.63(+1.60%)
Aug 28, 2019 100.29 102.17 99.98 102.07 3,538,243 +1.22(+1.21%)
Aug 27, 2019 100.87 101.26 100.19 100.85 6,149,989 +0.91(+0.91%)
Aug 26, 2019 100.72 100.95 99.30 99.94 3,687,240 +0.32(+0.32%)
Aug 23, 2019 103.03 103.22 99.05 99.62 6,267,475 -3.65(-3.54%)
Aug 22, 2019 103.56 104.32 102.88 103.27 3,505,282 +0.05(+0.05%)
Aug 21, 2019 103.76 104.52 102.87 103.22 3,650,157 +0.96(+0.94%)
Aug 20, 2019 103.98 104.01 102.11 102.26 3,926,309 -1.57(-1.51%)
Aug 19, 2019 103.70 104.82 103.70 103.82 4,116,756 +0.98(+0.96%)
Aug 16, 2019 102.29 103.48 102.22 102.84 3,917,448 +1.41(+1.39%)
Aug 15, 2019 100.91 101.77 100.14 101.43 4,862,629 +0.52(+0.51%)
Aug 14, 2019 102.96 103.15 100.70 100.91 6,651,234 -3.49(-3.34%)
Aug 13, 2019 102.87 105.00 102.11 104.40 5,919,250 +1.28(+1.25%)
Aug 12, 2019 104.30 104.46 102.39 103.12 4,974,251 -1.55(-1.48%)
Aug 09, 2019 107.08 107.11 104.06 104.66 6,821,295 -3.05(-2.83%)
Aug 08, 2019 106.45 107.96 105.92 107.72 6,843,281 +2.01(+1.90%)
Aug 07, 2019 105.43 106.06 103.66 105.71 7,805,967 -1.23(-1.15%)
Aug 06, 2019 107.93 108.26 105.86 106.94 6,670,723 -0.02(-0.02%)
Aug 05, 2019 110.17 110.26 105.74 106.96 9,358,635 -4.93(-4.41%)
Aug 02, 2019 113.25 116.22 110.63 111.89 10,661,693 -2.33(-2.04%)
Aug 01, 2019 113.15 116.13 112.84 114.23 8,348,418 +1.58(+1.40%)
Jul 31, 2019 113.75 114.12 111.24 112.65 4,897,912 -1.16(-1.02%)
Jul 30, 2019 113.98 114.29 113.39 113.81 3,464,620 -0.84(-0.74%)
Jul 29, 2019 114.83 115.11 114.23 114.65 2,731,357 -0.36(-0.32%)
Jul 26, 2019 114.74 115.06 114.06 115.02 3,822,138 +0.74(+0.64%)
Jul 25, 2019 113.85 114.45 112.93 114.28 4,081,953 +0.27(+0.24%)
Jul 24, 2019 114.07 115.08 113.37 114.01 3,885,351 -0.27(-0.23%)
Jul 23, 2019 114.42 114.53 112.75 114.27 4,922,848 +0.49(+0.43%)
Jul 22, 2019 114.11 115.46 113.75 113.79 5,386,496 +0.05(+0.04%)
Jul 19, 2019 113.95 115.18 113.64 113.74 9,594,300 +0.04(+0.03%)
Jul 18, 2019 108.28 114.22 108.06 113.70 16,705,858 +4.98(+4.59%)
Jul 17, 2019 109.13 109.27 107.87 108.72 7,967,590 -0.35(-0.32%)
Jul 16, 2019 108.79 109.45 108.68 109.07 4,571,973 +0.16(+0.15%)
Jul 15, 2019 108.58 109.05 108.00 108.91 3,116,648 +0.44(+0.41%)
Jul 12, 2019 107.84 108.60 107.65 108.47 3,666,589 +1.14(+1.06%)
Jul 11, 2019 106.98 107.58 106.61 107.33 2,807,241 +0.58(+0.55%)
Jul 10, 2019 106.38 107.84 106.22 106.74 3,308,277 +0.87(+0.82%)
Jul 09, 2019 106.85 107.14 105.72 105.88 4,428,405 -0.94(-0.88%)
Jul 08, 2019 107.18 107.36 106.59 106.82 3,152,147 -0.62(-0.57%)
Jul 05, 2019 107.05 107.52 106.32 107.43 2,809,622 -0.12(-0.11%)
Jul 03, 2019 106.93 107.77 106.71 107.56 2,540,240 +1.00(+0.94%)
Jul 02, 2019 106.19 106.71 105.98 106.55 3,171,638 +0.26(+0.24%)
Jul 01, 2019 106.08 107.52 105.84 106.29 4,457,449 +1.50(+1.44%)
Jun 28, 2019 105.31 105.73 104.74 104.79 8,098,554 -0.47(-0.45%)
Jun 27, 2019 105.41 105.85 104.83 105.26 2,829,064 +0.00(+0.00%)
Jun 26, 2019 105.53 106.14 105.17 105.26 3,006,449 +0.12(+0.12%)
Jun 25, 2019 105.97 106.04 104.96 105.14 3,686,396 -0.75(-0.71%)
Jun 24, 2019 105.78 106.50 105.66 105.89 2,876,877 +0.11(+0.11%)
Jun 21, 2019 105.20 106.03 105.16 105.78 6,959,835 +0.27(+0.25%)
Jun 20, 2019 105.57 106.03 105.02 105.51 4,041,136 +1.34(+1.29%)
Jun 19, 2019 103.67 105.14 103.53 104.17 3,135,353 +0.53(+0.51%)
Jun 18, 2019 102.74 104.25 102.74 103.63 3,835,657 +1.09(+1.06%)
Jun 17, 2019 102.88 103.37 102.36 102.55 2,887,434 -0.15(-0.15%)
Jun 14, 2019 102.92 103.25 102.15 102.70 2,886,343 -0.46(-0.45%)
Jun 13, 2019 102.68 103.55 102.65 103.16 3,889,278 +0.68(+0.66%)
Jun 12, 2019 103.01 103.30 102.14 102.49 2,967,199 -0.82(-0.79%)
Jun 11, 2019 102.83 103.69 102.62 103.31 4,483,995 +0.92(+0.90%)
Jun 10, 2019 102.11 102.85 101.76 102.39 3,830,464 +1.09(+1.07%)
Jun 07, 2019 100.66 102.37 100.47 101.30 3,360,097 +0.83(+0.83%)
Jun 06, 2019 100.45 100.80 99.47 100.47 3,024,453 +0.55(+0.55%)
Jun 05, 2019 101.35 101.53 99.14 99.92 4,160,547 -0.91(-0.90%)
Jun 04, 2019 98.45 100.87 98.09 100.83 5,149,275 +3.36(+3.45%)
Jun 03, 2019 96.58 97.69 96.55 97.47 5,615,401 +0.97(+1.01%)
May 31, 2019 97.60 97.60 96.39 96.50 4,657,655 -1.96(-1.99%)
May 30, 2019 98.59 98.76 97.97 98.46 3,558,013 -0.09(-0.09%)
May 29, 2019 98.79 99.00 97.51 98.55 4,840,888 -0.59(-0.59%)
May 28, 2019 100.40 100.79 98.99 99.14 6,348,523 -1.38(-1.38%)
May 24, 2019 101.47 102.01 99.99 100.52 3,369,046 -0.08(-0.08%)
May 23, 2019 102.68 102.68 99.12 100.60 6,872,856 -3.01(-2.90%)
May 22, 2019 103.34 103.92 103.13 103.61 2,434,331 -0.08(-0.07%)
May 21, 2019 103.44 104.15 103.19 103.69 3,294,040 +1.01(+0.98%)
May 20, 2019 101.47 102.91 101.01 102.68 4,296,154 +0.61(+0.60%)
May 17, 2019 102.34 102.90 101.78 102.07 3,446,689 -1.19(-1.15%)
May 16, 2019 102.39 103.43 102.31 103.25 3,970,796 +1.12(+1.10%)
May 15, 2019 100.75 102.27 100.59 102.13 3,356,878 +0.83(+0.82%)
May 14, 2019 100.17 102.07 100.06 101.30 4,280,077 +1.44(+1.44%)
May 13, 2019 101.28 101.50 99.52 99.86 6,524,667 -2.96(-2.88%)
May 10, 2019 102.49 103.16 100.62 102.83 5,234,450 -0.02(-0.01%)
May 09, 2019 102.50 103.03 101.09 102.84 5,517,817 -0.79(-0.76%)
May 08, 2019 103.46 104.16 102.98 103.63 5,082,917 +0.27(+0.26%)
May 07, 2019 104.50 104.77 102.27 103.36 6,289,928 -2.06(-1.95%)
May 06, 2019 103.86 105.65 103.56 105.42 3,719,664 +0.10(+0.09%)
May 03, 2019 104.91 105.89 104.86 105.32 3,435,564 +0.49(+0.47%)
May 02, 2019 105.51 106.10 104.69 104.83 4,715,688 -0.73(-0.69%)
May 01, 2019 105.55 106.50 105.26 105.56 4,066,328 +0.22(+0.21%)
Apr 30, 2019 104.47 105.47 104.14 105.34 6,177,129 +0.92(+0.88%)
Apr 29, 2019 104.50 104.86 104.24 104.42 3,939,358 -0.29(-0.28%)
Apr 26, 2019 104.64 105.05 104.24 104.72 3,089,078 +0.61(+0.58%)
Apr 25, 2019 104.91 104.95 103.42 104.11 3,875,148 -0.99(-0.94%)
Apr 24, 2019 105.59 106.12 104.97 105.10 3,694,285 -0.37(-0.35%)
Apr 23, 2019 104.50 105.83 104.34 105.47 5,941,917 +1.16(+1.12%)
Apr 22, 2019 104.70 105.56 103.99 104.30 5,984,704 -1.08(-1.03%)
Apr 18, 2019 104.39 105.50 104.16 105.38 6,604,807 +0.92(+0.88%)
Apr 17, 2019 103.16 106.62 102.33 104.47 16,665,974 -4.53(-4.16%)
Apr 16, 2019 108.44 109.18 108.15 109.00 8,369,769 +0.93(+0.86%)
Apr 15, 2019 108.44 108.48 107.59 108.06 4,797,913 -0.34(-0.31%)
Apr 12, 2019 108.33 108.47 107.91 108.40 3,860,083 +0.43(+0.40%)
Apr 11, 2019 107.99 108.22 107.41 107.97 3,917,589 +0.57(+0.53%)
Apr 10, 2019 106.79 107.76 106.62 107.40 3,566,316 +0.68(+0.64%)
Apr 09, 2019 107.13 107.35 106.52 106.72 4,045,524 -0.96(-0.89%)
Apr 08, 2019 107.40 107.70 107.29 107.68 2,820,662 +0.08(+0.08%)
Apr 05, 2019 107.61 107.76 106.98 107.60 3,637,837 +0.38(+0.35%)
Apr 04, 2019 107.85 108.25 107.04 107.22 3,690,297 -0.64(-0.59%)
Apr 03, 2019 107.88 108.31 107.40 107.86 3,570,809 +0.47(+0.44%)
Apr 02, 2019 107.65 108.10 107.09 107.39 3,202,224 -0.23(-0.21%)
Apr 01, 2019 106.27 107.70 106.27 107.61 5,305,316 +1.65(+1.56%)
Mar 29, 2019 105.51 106.05 105.25 105.96 4,129,868 +0.89(+0.84%)
Mar 28, 2019 105.07 105.47 104.46 105.08 3,547,266 +0.51(+0.49%)
Mar 27, 2019 105.44 105.50 103.93 104.56 4,125,651 -0.74(-0.70%)
Mar 26, 2019 105.08 105.90 104.70 105.30 3,400,420 +0.78(+0.75%)
Mar 25, 2019 104.43 105.07 103.90 104.52 3,781,339 -0.20(-0.19%)
Mar 22, 2019 105.86 106.22 104.31 104.72 5,163,467 -1.49(-1.41%)
Mar 21, 2019 104.46 106.73 104.29 106.22 4,800,943 +1.38(+1.32%)
Mar 20, 2019 105.53 105.66 104.37 104.83 4,858,730 -0.67(-0.63%)
Mar 19, 2019 105.86 106.41 105.14 105.50 4,636,922 +0.21(+0.20%)
Mar 18, 2019 105.01 105.41 104.17 105.29 4,351,979 +0.59(+0.56%)
Mar 15, 2019 104.66 105.38 104.56 104.71 9,525,836 +0.48(+0.46%)
Mar 14, 2019 104.02 104.34 103.68 104.23 3,646,812 +0.17(+0.17%)
Mar 13, 2019 103.67 104.63 103.52 104.05 4,225,437 +0.21(+0.20%)
Mar 12, 2019 104.02 104.91 103.53 103.84 5,266,073 +0.43(+0.41%)
Mar 11, 2019 102.15 103.43 102.01 103.42 5,245,876 +1.97(+1.94%)
Mar 08, 2019 100.79 101.56 100.31 101.45 5,025,113 -0.20(-0.20%)
Mar 07, 2019 102.59 102.80 101.10 101.65 5,803,526 -1.22(-1.18%)
Mar 06, 2019 103.72 103.93 102.67 102.87 3,686,241 -0.68(-0.65%)
Mar 05, 2019 103.91 104.19 103.30 103.54 5,659,809 -0.41(-0.40%)
Mar 04, 2019 105.13 105.20 103.01 103.96 4,536,746 -0.58(-0.55%)
Mar 01, 2019 104.62 105.17 104.11 104.53 4,034,791 +0.80(+0.78%)
Feb 28, 2019 104.21 104.42 103.42 103.73 4,604,397 -0.78(-0.75%)
Feb 27, 2019 104.57 104.81 103.93 104.51 3,370,140 -0.41(-0.39%)
Feb 26, 2019 104.89 105.50 104.74 104.92 4,074,267 +0.19(+0.19%)
Feb 25, 2019 105.14 105.49 104.62 104.73 4,253,150 +0.16(+0.15%)
Feb 22, 2019 104.18 104.67 103.96 104.57 4,146,114 +1.06(+1.02%)
Feb 21, 2019 103.50 103.90 103.14 103.51 3,911,317 -0.12(-0.12%)
Feb 20, 2019 104.20 104.56 103.05 103.63 5,062,523 -0.53(-0.50%)
Feb 19, 2019 103.49 104.16 103.15 104.16 4,507,121 +0.50(+0.49%)
Feb 15, 2019 103.32 103.77 103.17 103.66 5,118,725 +1.16(+1.14%)
Feb 14, 2019 103.01 103.33 102.29 102.49 3,714,410 -0.78(-0.76%)
Feb 13, 2019 102.82 103.57 102.44 103.27 5,662,712 +1.10(+1.08%)
Feb 12, 2019 101.49 102.28 101.28 102.17 4,412,471 +1.55(+1.54%)
Feb 11, 2019 100.85 101.49 100.56 100.62 4,121,418 +0.21(+0.21%)
Feb 08, 2019 99.38 100.41 99.27 100.41 4,327,746 +0.39(+0.39%)
Feb 07, 2019 100.29 100.98 99.22 100.02 5,829,948 -1.17(-1.16%)
Feb 06, 2019 100.38 101.44 100.34 101.19 6,569,725 +0.57(+0.57%)
Feb 05, 2019 100.42 100.82 100.15 100.62 7,270,547 +0.27(+0.27%)
Feb 04, 2019 99.49 100.36 98.72 100.35 5,327,614 +0.81(+0.81%)
Feb 01, 2019 100.19 100.36 98.99 99.55 5,127,173 -0.24(-0.24%)
Jan 31, 2019 99.80 100.00 99.28 99.78 6,576,595 +0.03(+0.03%)
Jan 30, 2019 99.47 100.23 98.91 99.75 6,061,232 +0.04(+0.04%)
Jan 29, 2019 99.69 100.52 99.17 99.72 6,782,711 +0.04(+0.04%)
Jan 28, 2019 98.80 100.06 98.42 99.67 7,216,798 +0.22(+0.22%)
Jan 25, 2019 98.63 99.80 98.31 99.45 7,689,952 +1.07(+1.09%)
Jan 24, 2019 98.45 98.88 97.56 98.38 8,513,774 -0.27(-0.27%)
Jan 23, 2019 97.52 100.21 96.73 98.65 29,714,328 +7.70(+8.46%)
Jan 22, 2019 91.53 91.90 90.22 90.95 13,422,642 -0.97(-1.05%)
Jan 18, 2019 91.51 92.58 91.09 91.91 8,094,225 +1.21(+1.33%)
Jan 17, 2019 89.49 90.87 89.49 90.70 6,762,045 +0.42(+0.47%)
Jan 16, 2019 90.25 90.56 89.69 90.28 5,135,564 -0.08(-0.09%)
Jan 15, 2019 89.79 90.51 89.69 90.36 4,725,062 +0.99(+1.11%)
Jan 14, 2019 89.46 89.56 88.90 89.37 7,043,746 -0.79(-0.88%)
Jan 11, 2019 90.25 90.28 89.23 90.16 5,014,418 -0.25(-0.27%)
Jan 10, 2019 89.14 90.46 89.04 90.41 5,170,552 +0.82(+0.91%)
Jan 09, 2019 89.75 90.12 88.98 89.59 4,875,812 +0.64(+0.72%)
Jan 08, 2019 88.83 89.50 88.32 88.95 6,353,455 +1.25(+1.42%)
Jan 07, 2019 87.22 88.21 86.61 87.70 5,030,698 +0.62(+0.71%)
Jan 04, 2019 85.30 87.22 84.95 87.09 6,032,040 +3.27(+3.91%)
Jan 03, 2019 85.02 85.28 83.65 83.82 5,685,309 -1.71(-2.00%)
Jan 02, 2019 83.15 86.09 82.91 85.52 5,704,542 +1.14(+1.35%)
Dec 31, 2018 84.13 84.88 83.45 84.38 6,712,340 +0.48(+0.57%)
Dec 28, 2018 84.79 85.22 83.51 83.90 6,893,933 -0.56(-0.66%)
Dec 27, 2018 81.65 84.46 81.26 84.46 8,142,908 +1.77(+2.15%)
Dec 26, 2018 80.17 82.69 78.64 82.69 8,952,049 +2.84(+3.55%)
Dec 24, 2018 81.58 82.40 79.80 79.85 5,147,784 -2.50(-3.04%)
Dec 21, 2018 83.51 85.57 81.98 82.35 13,991,822 -1.54(-1.84%)
Dec 20, 2018 85.89 86.44 82.92 83.90 11,309,672 -2.53(-2.93%)
Dec 19, 2018 86.96 89.28 86.09 86.43 9,369,524 -0.16(-0.19%)
Dec 18, 2018 86.78 87.76 86.12 86.59 8,308,552 +0.41(+0.47%)
Dec 17, 2018 88.39 88.92 85.42 86.18 9,898,356 -2.82(-3.17%)
Dec 14, 2018 88.71 89.90 88.66 89.00 6,135,095 -0.62(-0.69%)
Dec 13, 2018 90.01 90.41 89.20 89.62 5,272,782 -0.32(-0.35%)
Dec 12, 2018 90.94 91.22 89.82 89.94 4,796,421 +0.20(+0.22%)
Dec 11, 2018 91.49 91.91 89.08 89.74 6,486,273 -0.18(-0.20%)
Dec 10, 2018 88.89 90.33 87.98 89.92 8,822,474 +1.33(+1.50%)
Dec 07, 2018 91.97 92.08 88.24 88.59 9,456,308 -3.39(-3.69%)
Dec 06, 2018 88.87 91.98 88.56 91.98 9,343,320 +1.71(+1.90%)
Dec 04, 2018 92.41 92.73 90.07 90.27 8,083,583 -2.75(-2.96%)
Dec 03, 2018 93.29 93.97 92.31 93.02 7,765,645 +0.77(+0.84%)
Nov 30, 2018 90.31 92.56 90.18 92.25 9,768,707 +1.98(+2.20%)
Nov 29, 2018 90.89 91.39 90.12 90.27 6,848,346 -1.04(-1.14%)
Nov 28, 2018 89.83 91.37 89.24 91.31 6,876,023 +2.20(+2.47%)
Nov 27, 2018 87.88 89.11 87.87 89.10 6,604,161 +0.35(+0.39%)
Nov 26, 2018 87.87 89.26 87.64 88.75 6,713,854 +1.76(+2.02%)
Nov 23, 2018 87.66 87.85 86.78 86.99 3,145,142 -1.02(-1.16%)
Nov 21, 2018 88.02 88.02 88.02 0 +1.02(+1.17%)
Nov 20, 2018 87.96 88.70 86.63 87.00 8,395,878 -2.31(-2.58%)
Nov 19, 2018 90.29 90.70 88.91 89.31 5,563,457 -0.94(-1.04%)
Nov 16, 2018 89.74 90.45 89.48 90.24 5,491,302 +0.10(+0.11%)
Nov 15, 2018 88.83 90.15 88.71 90.15 7,015,669 +0.92(+1.03%)
Nov 14, 2018 89.90 90.51 88.91 89.23 6,405,795 -0.48(-0.53%)
Nov 13, 2018 89.96 90.75 89.00 89.70 5,499,782 -0.04(-0.05%)
Nov 12, 2018 91.68 91.73 89.56 89.75 7,241,040 -1.96(-2.14%)
Nov 09, 2018 91.76 92.47 90.53 91.71 9,378,578 +0.12(+0.13%)
Nov 08, 2018 91.05 92.34 91.03 91.59 14,002,851 +0.08(+0.09%)
Nov 07, 2018 90.74 91.67 89.67 91.51 16,880,136 +1.26(+1.40%)
Nov 06, 2018 88.47 90.75 88.19 90.25 13,089,835 +2.24(+2.55%)
Nov 05, 2018 85.10 88.52 85.03 88.00 12,461,198 +3.22(+3.80%)
Nov 02, 2018 86.13 86.31 83.96 84.78 14,451,340 -0.85(-0.99%)
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.