Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

181.58 +0.11 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2000 56.80 56.80 53.47 54.19 18,378,300 -3.66(-6.32%)
Nov 29, 2000 56.66 57.93 56.04 57.85 9,536,109 +1.12(+1.98%)
Nov 28, 2000 57.24 58.40 56.44 56.73 8,288,713 -0.33(-0.58%)
Nov 27, 2000 58.22 59.12 57.06 57.06 6,676,415 -0.87(-1.50%)
Nov 24, 2000 57.60 58.98 57.53 57.93 4,316,197 +0.83(+1.46%)
Nov 22, 2000 57.09 58.43 56.98 57.09 9,560,090 +0.00(+0.00%)
Nov 21, 2000 59.84 60.49 57.09 57.09 12,389,592 -2.75(-4.60%)
Nov 20, 2000 58.83 59.84 58.47 59.84 12,819,538 +0.76(+1.29%)
Nov 17, 2000 56.98 59.41 56.95 59.09 13,322,119 +2.14(+3.76%)
Nov 16, 2000 57.53 57.78 56.95 56.95 6,461,614 -0.65(-1.13%)
Nov 15, 2000 57.67 58.00 56.58 57.60 7,178,133 -0.08(-0.13%)
Nov 14, 2000 57.53 57.89 57.09 57.67 8,887,739 +1.19(+2.11%)
Nov 13, 2000 53.21 57.64 53.10 56.48 14,988,937 +2.57(+4.77%)
Nov 10, 2000 56.80 57.02 53.90 53.90 11,753,299 -3.73(-6.48%)
Nov 09, 2000 56.08 57.96 55.46 57.64 15,617,983 -0.32(-0.56%)
Nov 08, 2000 60.06 60.13 57.53 57.96 12,062,129 -1.34(-2.26%)
Nov 07, 2000 58.61 59.99 58.36 59.30 9,352,709 +1.16(+1.99%)
Nov 06, 2000 57.89 59.33 57.64 58.14 7,683,303 +0.11(+0.19%)
Nov 03, 2000 59.41 59.48 57.60 58.03 10,098,731 -1.05(-1.79%)
Nov 02, 2000 57.38 59.30 57.09 59.09 12,850,076 +1.96(+3.43%)
Nov 01, 2000 57.06 57.89 56.37 57.13 12,887,515 +0.03(+0.06%)
Oct 31, 2000 54.34 57.45 54.34 57.09 18,812,904 +3.01(+5.56%)
Oct 30, 2000 54.19 54.34 52.34 54.08 13,951,338 -0.22(-0.41%)
Oct 27, 2000 53.90 54.30 52.74 54.30 11,097,510 +0.54(+1.01%)
Oct 26, 2000 51.01 53.83 50.79 53.76 17,492,700 +3.01(+5.93%)
Oct 25, 2000 52.45 52.71 50.39 50.75 24,263,490 -2.25(-4.24%)
Oct 24, 2000 53.90 54.70 52.27 53.00 15,233,930 -0.83(-1.54%)
Oct 23, 2000 54.92 55.06 52.78 53.83 16,120,220 -1.09(-1.98%)
Oct 20, 2000 55.13 55.79 54.59 54.92 16,173,704 -0.98(-1.75%)
Oct 19, 2000 56.80 57.09 53.72 55.90 31,005,120 +0.58(+1.05%)
Oct 18, 2000 56.08 57.45 52.31 55.32 51,383,396 -10.18(-15.54%)
Oct 17, 2000 64.88 66.00 62.92 65.50 15,327,442 +1.09(+1.69%)
Oct 16, 2000 64.63 65.57 62.92 64.41 13,303,141 +1.19(+1.89%)
Oct 13, 2000 60.39 64.01 60.39 63.21 15,690,101 +3.44(+5.76%)
Oct 12, 2000 66.22 66.29 59.77 59.77 16,748,748 -5.15(-7.93%)
Oct 11, 2000 64.84 65.46 62.31 64.92 15,146,630 -1.66(-2.50%)
Oct 10, 2000 67.59 67.88 65.17 66.58 9,690,351 -1.78(-2.60%)
Oct 09, 2000 67.20 69.19 66.25 68.36 8,458,310 +1.12(+1.67%)
Oct 06, 2000 66.08 67.30 65.35 67.23 10,546,965 +1.63(+2.48%)
Oct 05, 2000 65.97 66.40 64.66 65.61 9,576,998 -0.68(-1.03%)
Oct 04, 2000 63.97 66.58 62.92 66.29 20,141,044 +2.21(+3.45%)
Oct 03, 2000 68.90 69.19 63.76 64.08 20,266,474 -4.20(-6.15%)
Oct 02, 2000 65.28 69.33 65.28 68.28 15,309,326 +3.01(+4.61%)
Sep 29, 2000 66.94 67.78 63.90 65.28 16,558,102 -1.52(-2.28%)
Sep 28, 2000 68.03 68.90 66.65 66.80 9,168,619 -1.59(-2.33%)
Sep 27, 2000 69.59 69.73 66.94 68.39 10,272,297 -0.65(-0.94%)
Sep 26, 2000 69.55 70.64 68.61 69.04 10,733,643 -2.25(-3.15%)
Sep 25, 2000 72.16 73.39 70.13 71.29 7,404,321 -0.50(-0.70%)
Sep 22, 2000 71.29 72.05 70.31 71.80 10,231,407 +1.37(+1.95%)
Sep 21, 2000 71.98 73.43 69.55 70.42 7,424,680 -1.88(-2.61%)
Sep 20, 2000 72.27 73.36 71.58 72.31 7,980,055 -0.11(-0.15%)
Sep 19, 2000 71.15 73.18 71.04 72.42 5,765,281 +0.98(+1.37%)
Sep 18, 2000 72.60 73.03 71.33 71.44 6,788,042 -1.01(-1.40%)
Sep 15, 2000 73.50 73.76 72.31 72.45 9,459,333 -1.08(-1.47%)
Sep 14, 2000 74.19 74.88 73.21 73.53 7,640,688 -0.48(-0.64%)
Sep 13, 2000 71.36 74.66 71.15 74.01 9,447,083 +1.56(+2.15%)
Sep 12, 2000 72.34 73.53 71.91 72.45 8,631,186 +0.29(+0.40%)
Sep 11, 2000 74.11 74.33 71.65 72.16 13,150,279 -2.90(-3.86%)
Sep 08, 2000 76.80 77.05 74.99 75.06 8,619,281 -2.25(-2.91%)
Sep 07, 2000 76.44 77.96 76.44 77.31 7,978,503 +1.12(+1.48%)
Sep 06, 2000 75.86 78.18 75.57 76.18 11,170,836 +0.14(+0.19%)
Sep 05, 2000 76.98 77.27 75.82 76.04 7,096,699 -1.41(-1.83%)
Sep 01, 2000 77.12 78.21 76.87 77.45 9,971,921 +0.93(+1.22%)
Aug 31, 2000 76.44 77.78 76.29 76.52 9,445,703 +0.99(+1.31%)
Aug 30, 2000 75.78 76.22 75.09 75.53 8,512,312 -1.49(-1.93%)
Aug 29, 2000 76.22 77.81 75.93 77.02 10,420,845 +0.80(+1.05%)
Aug 28, 2000 75.28 77.20 75.20 76.22 14,734,627 +1.45(+1.94%)
Aug 25, 2000 72.05 75.28 72.02 74.77 14,292,604 +2.43(+3.36%)
Aug 24, 2000 71.29 72.71 71.11 72.34 10,339,756 +0.90(+1.27%)
Aug 23, 2000 69.73 71.73 69.48 71.44 7,335,826 +1.09(+1.55%)
Aug 22, 2000 70.24 70.82 70.13 70.35 4,787,205 -0.04(-0.06%)
Aug 21, 2000 70.17 70.82 69.59 70.39 5,584,124 +0.58(+0.83%)
Aug 18, 2000 70.93 71.51 69.62 69.81 7,128,445 -1.19(-1.68%)
Aug 17, 2000 69.41 71.18 69.26 71.00 7,493,174 +0.08(+0.11%)
Aug 16, 2000 70.17 71.26 69.26 70.93 10,264,533 +0.21(+0.30%)
Aug 15, 2000 70.75 71.07 69.99 70.71 7,561,496 -0.72(-1.01%)
Aug 14, 2000 69.55 71.69 69.15 71.44 8,548,371 +1.52(+2.18%)
Aug 11, 2000 69.41 70.60 69.08 69.91 10,599,932 +0.50(+0.73%)
Aug 10, 2000 68.83 69.70 68.32 69.41 9,465,716 +0.58(+0.84%)
Aug 09, 2000 68.97 70.02 68.83 68.83 11,367,003 -0.07(-0.10%)
Aug 08, 2000 67.05 69.33 66.98 68.90 9,904,116 +1.48(+2.20%)
Aug 07, 2000 67.59 68.97 67.12 67.41 10,198,453 +0.26(+0.38%)
Aug 04, 2000 67.23 67.52 66.25 67.16 7,696,243 -0.08(-0.11%)
Aug 03, 2000 65.50 67.52 65.10 67.23 9,612,712 +1.01(+1.53%)
Aug 02, 2000 64.34 66.58 64.19 66.22 10,148,765 +2.17(+3.39%)
Aug 01, 2000 64.92 65.17 63.90 64.05 5,176,261 -1.01(-1.56%)
Jul 31, 2000 64.05 65.90 63.79 65.06 8,825,800 +0.26(+0.39%)
Jul 28, 2000 64.41 65.21 63.10 64.81 9,245,567 +0.87(+1.36%)
Jul 27, 2000 63.68 64.63 63.36 63.94 6,990,248 +0.26(+0.40%)
Jul 26, 2000 64.34 65.13 63.10 63.68 11,508,823 -1.23(-1.90%)
Jul 25, 2000 65.64 65.71 63.90 64.92 9,611,332 -0.29(-0.44%)
Jul 24, 2000 66.14 67.01 64.70 65.21 11,761,235 -1.30(-1.96%)
Jul 21, 2000 67.81 67.81 65.93 66.51 15,475,991 -1.45(-2.13%)
Jul 20, 2000 64.92 68.28 64.77 67.96 39,773,640 +4.93(+7.82%)
Jul 19, 2000 59.33 63.47 58.54 63.03 13,426,673 +3.15(+5.27%)
Jul 18, 2000 60.35 60.75 59.48 59.88 11,135,467 -1.27(-2.08%)
Jul 17, 2000 60.53 62.52 60.39 61.15 11,446,022 +0.90(+1.50%)
Jul 14, 2000 60.13 60.78 59.77 60.24 6,935,728 -0.03(-0.06%)
Jul 13, 2000 61.11 61.40 59.12 60.28 9,791,454 -0.36(-0.59%)
Jul 12, 2000 59.81 61.36 59.48 60.64 9,576,826 +1.52(+2.57%)
Jul 11, 2000 59.84 60.28 58.54 59.12 9,705,361 -0.76(-1.27%)
Jul 10, 2000 60.68 60.82 59.62 59.88 7,269,402 -1.01(-1.67%)
Jul 07, 2000 59.52 60.89 58.90 60.89 15,584,167 +2.21(+3.76%)
Jul 06, 2000 60.86 60.93 57.96 58.69 22,315,446 -2.17(-3.57%)
Jul 05, 2000 61.22 61.22 58.61 60.86 24,749,508 -2.61(-4.11%)
Jul 03, 2000 63.03 63.68 62.78 63.47 3,980,107 -0.03(-0.05%)
Jun 30, 2000 65.32 65.61 62.96 63.50 14,861,954 -2.57(-3.89%)
Jun 29, 2000 64.77 66.29 63.79 66.08 13,273,293 +0.13(+0.19%)
Jun 28, 2000 63.76 66.77 63.68 65.95 11,111,485 +2.34(+3.67%)
Jun 27, 2000 64.70 65.39 63.03 63.61 11,408,238 -2.70(-4.07%)
Jun 26, 2000 65.50 67.09 65.42 66.31 6,261,479 +1.47(+2.27%)
Jun 23, 2000 65.79 65.86 64.23 64.84 5,799,442 +0.03(+0.05%)
Jun 22, 2000 66.14 66.25 64.48 64.81 8,376,013 -1.56(-2.35%)
Jun 21, 2000 66.98 67.20 65.79 66.37 11,198,786 -1.08(-1.61%)
Jun 20, 2000 69.55 69.95 66.87 67.45 12,259,849 -2.32(-3.32%)
Jun 19, 2000 65.79 69.77 65.64 69.77 10,462,943 +4.13(+6.29%)
Jun 16, 2000 67.41 68.21 65.64 65.64 13,888,192 -2.06(-3.05%)
Jun 15, 2000 67.23 68.97 67.16 67.70 9,299,052 +0.47(+0.70%)
Jun 14, 2000 68.90 69.55 66.94 67.23 9,116,687 -1.92(-2.77%)
Jun 13, 2000 68.90 69.52 67.67 69.15 6,924,341 +0.27(+0.40%)
Jun 12, 2000 69.04 69.81 68.88 68.88 6,280,975 -0.49(-0.71%)
Jun 09, 2000 69.48 69.99 68.90 69.37 8,185,194 -0.03(-0.05%)
Jun 08, 2000 69.19 70.89 68.10 69.41 16,095,030 -0.72(-1.03%)
Jun 07, 2000 65.21 70.57 64.63 70.13 19,182,982 +5.00(+7.68%)
Jun 06, 2000 65.06 66.43 64.48 65.13 9,273,000 -0.25(-0.39%)
Jun 05, 2000 62.85 66.19 62.85 65.39 12,564,020 +2.32(+3.68%)
Jun 02, 2000 63.18 63.61 62.38 63.07 9,446,393 +1.63(+2.65%)
Jun 01, 2000 62.34 63.14 61.15 61.44 9,858,223 -0.76(-1.22%)
May 31, 2000 64.05 64.19 62.13 62.20 6,442,118 -2.10(-3.27%)
May 30, 2000 62.45 64.34 62.42 64.30 6,248,539 +2.32(+3.74%)
May 26, 2000 61.15 62.13 60.60 61.98 7,420,194 +0.25(+0.41%)
May 25, 2000 64.05 65.06 61.65 61.73 10,303,352 -1.81(-2.85%)
May 24, 2000 61.73 63.76 60.39 63.54 14,124,386 +1.30(+2.10%)
May 23, 2000 63.18 63.76 62.09 62.23 10,324,056 -1.09(-1.72%)
May 22, 2000 61.44 63.32 59.95 63.32 11,688,427 +1.63(+2.64%)
May 19, 2000 61.47 62.31 60.86 61.69 11,084,053 +0.22(+0.36%)
May 18, 2000 61.51 62.20 60.68 61.47 7,904,142 -1.05(-1.68%)
May 17, 2000 62.31 63.10 61.51 62.52 9,535,764 -0.65(-1.04%)
May 16, 2000 60.93 63.32 60.86 63.18 12,541,418 +2.79(+4.62%)
May 15, 2000 60.28 60.78 59.12 60.39 10,200,351 -0.14(-0.24%)
May 12, 2000 60.13 61.29 59.84 60.53 9,670,683 +0.00(+0.00%)
May 11, 2000 60.28 62.31 59.81 60.53 13,991,710 +0.83(+1.40%)
May 10, 2000 61.15 61.26 59.15 59.70 17,277,554 -3.48(-5.50%)
May 09, 2000 64.05 64.12 62.74 63.18 8,398,270 -0.43(-0.68%)
May 08, 2000 62.63 63.97 62.38 63.61 8,334,606 +1.09(+1.74%)
May 05, 2000 61.80 63.54 61.73 62.52 8,105,485 +0.14(+0.23%)
May 04, 2000 63.25 63.29 62.13 62.38 6,266,309 -0.29(-0.46%)
May 03, 2000 64.05 64.41 61.76 62.67 9,568,372 -1.88(-2.92%)
May 02, 2000 64.34 65.86 64.16 64.55 7,052,704 -0.37(-0.56%)
May 01, 2000 65.21 65.61 64.01 64.92 7,245,420 +0.29(+0.45%)
Apr 28, 2000 64.92 65.32 63.83 64.63 8,442,610 +0.51(+0.80%)
Apr 27, 2000 63.47 65.57 63.00 64.12 10,906,864 +0.07(+0.11%)
Apr 26, 2000 65.21 66.04 63.18 64.05 10,669,979 -1.16(-1.78%)
Apr 25, 2000 61.73 65.50 61.69 65.21 16,528,427 +3.48(+5.63%)
Apr 24, 2000 59.12 62.13 58.69 61.73 14,707,885 +1.45(+2.40%)
Apr 20, 2000 60.86 61.00 59.15 60.28 18,348,970 -0.58(-0.95%)
Apr 19, 2000 63.61 63.61 59.59 60.86 25,322,310 -3.77(-5.83%)
Apr 18, 2000 65.06 66.72 63.79 64.63 14,162,343 -0.21(-0.33%)
Apr 17, 2000 60.20 65.06 59.88 64.84 17,209,578 +3.98(+6.54%)
Apr 14, 2000 63.65 65.35 59.62 60.86 20,329,448 -3.26(-5.08%)
Apr 13, 2000 65.21 66.25 63.76 64.12 14,216,518 -1.81(-2.75%)
Apr 12, 2000 69.33 69.33 64.74 65.93 15,334,688 -3.26(-4.71%)
Apr 11, 2000 70.49 70.49 68.28 69.19 13,360,076 -1.59(-2.25%)
Apr 10, 2000 72.31 72.67 70.46 70.78 9,508,849 -0.58(-0.81%)
Apr 07, 2000 71.58 72.85 70.42 71.36 9,283,006 +0.21(+0.30%)
Apr 06, 2000 71.58 74.19 71.07 71.15 15,340,727 -1.30(-1.80%)
Apr 05, 2000 69.84 72.89 69.41 72.45 15,002,394 +2.21(+3.14%)
Apr 04, 2000 70.42 73.58 66.69 70.24 28,763,086 -0.47(-0.66%)
Apr 03, 2000 69.55 70.93 69.23 70.71 13,317,288 +2.10(+3.07%)
Mar 31, 2000 71.07 71.73 67.85 68.61 13,833,672 -2.54(-3.57%)
Mar 30, 2000 68.90 71.29 68.79 71.15 15,808,112 +2.17(+3.15%)
Mar 29, 2000 70.89 70.97 68.68 68.97 12,618,194 -2.03(-2.86%)
Mar 28, 2000 72.89 73.61 70.75 71.00 14,069,867 -2.53(-3.44%)
Mar 27, 2000 72.45 74.33 72.23 73.53 20,469,888 +3.62(+5.18%)
Mar 24, 2000 66.87 70.86 66.69 69.91 20,925,886 +3.11(+4.66%)
Mar 23, 2000 67.16 67.16 64.70 66.80 11,203,789 +0.58(+0.88%)
Mar 22, 2000 66.37 66.87 66.00 66.22 10,597,172 +0.43(+0.66%)
Mar 21, 2000 65.39 66.48 64.88 65.79 11,684,632 +0.43(+0.67%)
Mar 20, 2000 63.76 65.71 63.72 65.35 11,327,493 +1.59(+2.50%)
Mar 17, 2000 62.74 64.74 62.42 63.76 15,288,622 +0.58(+0.92%)
Mar 16, 2000 63.18 63.65 62.52 63.18 11,428,251 +1.16(+1.87%)
Mar 15, 2000 62.31 62.74 61.51 62.02 9,781,102 -0.94(-1.49%)
Mar 14, 2000 62.45 63.76 62.23 62.96 13,760,692 +0.54(+0.86%)
Mar 13, 2000 60.28 63.18 59.41 62.42 13,580,915 +1.41(+2.32%)
Mar 10, 2000 62.38 63.18 60.86 61.00 12,241,043 -1.59(-2.55%)
Mar 09, 2000 61.73 62.60 60.35 62.60 10,932,226 +1.01(+1.65%)
Mar 08, 2000 59.70 61.94 59.55 61.58 14,458,060 +1.88(+3.16%)
Mar 07, 2000 61.44 62.02 58.94 59.70 17,318,616 -0.03(-0.06%)
Mar 06, 2000 63.72 64.34 58.54 59.73 18,549,794 -2.86(-4.57%)
Mar 03, 2000 62.16 63.76 61.47 62.60 17,536,696 +2.83(+4.73%)
Mar 02, 2000 58.25 61.11 57.67 59.77 19,313,932 +1.66(+2.86%)
Mar 01, 2000 59.12 61.15 58.00 58.11 18,654,348 -1.45(-2.43%)
Feb 29, 2000 61.18 61.18 58.51 59.55 18,094,486 -1.01(-1.67%)
Feb 28, 2000 60.64 61.73 60.24 60.57 14,640,080 -2.03(-3.24%)
Feb 25, 2000 63.68 63.68 60.82 62.60 17,793,766 -1.45(-2.26%)
Feb 24, 2000 63.07 64.34 62.71 64.05 15,722,882 +1.01(+1.61%)
Feb 23, 2000 64.05 64.05 62.89 63.03 12,833,340 -1.30(-2.03%)
Feb 22, 2000 64.92 65.75 63.03 64.34 13,211,527 -0.87(-1.33%)
Feb 18, 2000 66.80 67.20 64.63 65.21 13,242,238 -2.46(-3.64%)
Feb 17, 2000 67.52 68.90 67.09 67.67 9,043,534 +0.58(+0.86%)
Feb 16, 2000 67.52 67.99 66.80 67.09 6,850,843 -0.79(-1.17%)
Feb 15, 2000 67.16 68.07 66.00 67.88 8,940,016 +0.61(+0.91%)
Feb 14, 2000 67.23 67.45 66.37 67.27 7,843,756 +0.40(+0.60%)
Feb 11, 2000 69.01 69.23 66.40 66.87 9,928,616 -2.17(-3.15%)
Feb 10, 2000 68.21 69.04 67.74 69.04 7,678,127 +1.01(+1.49%)
Feb 09, 2000 68.97 69.41 67.81 68.03 9,277,485 -0.83(-1.21%)
Feb 08, 2000 67.78 68.97 67.34 68.86 9,431,728 +2.72(+4.11%)
Feb 07, 2000 67.23 67.74 65.57 66.14 9,980,547 -0.87(-1.30%)
Feb 04, 2000 68.50 68.65 66.54 67.01 9,330,970 -0.87(-1.28%)
Feb 03, 2000 66.65 68.10 66.11 67.88 10,724,327 +2.10(+3.19%)
Feb 02, 2000 64.92 67.12 63.97 65.79 13,305,556 +2.03(+3.18%)
Feb 01, 2000 65.13 65.75 63.25 63.76 12,607,325 -1.30(-2.00%)
Jan 31, 2000 64.55 65.39 63.54 65.06 10,704,141 +0.40(+0.62%)
Jan 28, 2000 65.35 66.19 63.79 64.66 11,515,897 -1.12(-1.71%)
Jan 27, 2000 68.39 68.65 64.70 65.79 14,366,964 -1.88(-2.78%)
Jan 26, 2000 69.01 69.52 67.23 67.67 8,450,546 -1.37(-1.99%)
Jan 25, 2000 67.67 69.26 67.23 69.04 11,975,001 -1.38(-1.96%)
Jan 24, 2000 70.64 71.22 67.56 70.42 11,222,077 +0.00(+0.00%)
Jan 21, 2000 70.64 71.29 69.52 70.42 13,584,366 +1.45(+2.10%)
Jan 20, 2000 71.29 72.31 68.97 68.97 30,685,076 -0.29(-0.42%)
Jan 19, 2000 66.98 70.71 65.32 69.26 14,901,464 +2.17(+3.24%)
Jan 18, 2000 69.37 69.41 66.65 67.09 13,191,859 -2.24(-3.24%)
Jan 14, 2000 70.10 71.47 68.10 69.33 18,909,866 +0.79(+1.16%)
Jan 13, 2000 69.52 70.13 67.09 68.54 14,656,816 -0.72(-1.05%)
Jan 12, 2000 69.33 70.71 68.54 69.26 11,742,257 +0.29(+0.42%)
Jan 11, 2000 68.32 70.20 67.59 68.97 13,587,126 +0.58(+0.85%)
Jan 10, 2000 67.96 69.19 66.87 68.39 14,735,489 +2.61(+3.96%)
Jan 07, 2000 67.96 68.36 64.12 65.79 20,462,986 -0.29(-0.44%)
Jan 06, 2000 68.39 68.94 65.79 66.08 13,755,861 -1.16(-1.72%)
Jan 05, 2000 65.46 69.41 64.99 67.23 21,971,766 +2.28(+3.52%)
Jan 04, 2000 66.08 66.37 64.26 64.95 14,203,060 -2.28(-3.40%)
Jan 03, 2000 65.17 67.23 64.84 67.23 17,860,362 +4.71(+7.54%)
Dec 31, 1999 63.29 63.47 61.80 62.52 4,952,489 -0.51(-0.81%)
Dec 30, 1999 63.58 64.05 62.92 63.03 5,931,600 -0.14(-0.23%)
Dec 29, 1999 64.01 64.05 63.03 63.18 4,632,790 -0.47(-0.74%)
Dec 28, 1999 63.50 64.19 63.21 63.65 7,047,528 +0.03(+0.05%)
Dec 27, 1999 63.58 63.76 62.67 63.61 6,454,540 +0.65(+1.04%)
Dec 23, 1999 63.25 64.01 62.71 62.96 7,821,845 +0.36(+0.57%)
Dec 22, 1999 63.68 63.94 62.60 62.60 6,916,405 -1.23(-1.93%)
Dec 21, 1999 62.89 63.83 62.63 63.83 8,239,196 +0.53(+0.84%)
Dec 20, 1999 63.21 64.01 62.45 63.29 8,350,133 -0.46(-0.73%)
Dec 17, 1999 64.16 64.37 62.96 63.76 13,251,382 +0.47(+0.74%)
Dec 16, 1999 62.60 63.58 61.29 63.29 12,290,386 +1.27(+2.05%)
Dec 15, 1999 62.45 62.56 60.57 62.02 16,290,852 -1.30(-2.06%)
Dec 14, 1999 63.87 63.87 61.94 63.32 12,840,241 -0.26(-0.41%)
Dec 13, 1999 62.67 65.35 61.76 63.58 12,315,403 +0.41(+0.64%)
Dec 10, 1999 64.70 64.88 62.34 63.18 21,728,152 -2.53(-3.85%)
Dec 09, 1999 69.84 70.78 65.06 65.71 28,717,192 -2.85(-4.15%)
Dec 08, 1999 67.38 70.13 66.94 68.56 14,053,131 +0.96(+1.42%)
Dec 07, 1999 67.81 69.08 66.91 67.59 19,546,848 +0.36(+0.53%)
Dec 06, 1999 65.50 67.52 65.21 67.23 17,137,460 +2.39(+3.69%)
Dec 03, 1999 63.65 65.42 62.56 64.84 25,328,348 +3.83(+6.27%)
Dec 02, 1999 59.95 61.62 59.91 61.02 10,732,781 +1.07(+1.79%)
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.