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 (%)
Jul 30, 2021 118.72 119.00 118.11 118.26 4,214,360 -0.81(-0.68%)
Jul 29, 2021 119.41 119.93 118.79 119.07 3,182,232 +0.13(+0.11%)
Jul 28, 2021 119.97 120.05 118.83 118.94 3,032,484 -0.82(-0.69%)
Jul 27, 2021 119.57 120.50 118.79 119.76 3,739,037 -0.02(-0.01%)
Jul 26, 2021 118.62 119.97 118.40 119.77 5,062,387 +1.20(+1.01%)
Jul 23, 2021 118.26 118.88 117.73 118.57 5,333,195 +0.53(+0.45%)
Jul 22, 2021 118.84 118.97 117.79 118.05 3,949,406 -0.49(-0.42%)
Jul 21, 2021 117.42 118.62 117.16 118.54 5,725,586 +1.12(+0.95%)
Jul 20, 2021 119.97 121.58 116.36 117.42 16,218,130 +1.72(+1.49%)
Jul 19, 2021 114.47 116.18 114.27 115.70 10,211,510 -0.82(-0.71%)
Jul 16, 2021 118.29 118.29 116.27 116.53 4,898,507 -1.30(-1.10%)
Jul 15, 2021 116.88 117.84 116.44 117.83 4,338,467 +0.53(+0.45%)
Jul 14, 2021 118.05 118.08 116.55 117.30 5,249,127 -0.39(-0.33%)
Jul 13, 2021 118.22 118.22 117.14 117.69 3,773,294 -0.54(-0.45%)
Jul 12, 2021 118.65 119.09 117.55 118.22 3,984,101 -0.50(-0.42%)
Jul 09, 2021 118.67 119.11 118.16 118.72 4,653,614 +0.65(+0.55%)
Jul 08, 2021 115.59 118.55 115.49 118.07 6,540,701 +0.77(+0.66%)
Jul 07, 2021 116.41 117.73 116.41 117.30 4,838,421 +0.87(+0.75%)
Jul 06, 2021 117.44 117.80 115.02 116.43 9,646,914 -1.04(-0.89%)
Jul 02, 2021 123.25 123.28 117.00 117.47 20,059,114 -5.72(-4.64%)
Jul 01, 2021 123.29 123.74 122.96 123.19 3,201,992 +0.21(+0.17%)
Jun 30, 2021 121.75 123.26 121.40 122.98 3,868,073 +0.87(+0.71%)
Jun 29, 2021 121.86 123.11 121.73 122.11 2,894,798 +0.22(+0.18%)
Jun 28, 2021 123.33 123.57 121.57 121.89 4,633,933 -1.30(-1.06%)
Jun 25, 2021 121.96 123.26 121.60 123.19 4,284,286 +1.17(+0.96%)
Jun 24, 2021 122.32 122.64 121.39 122.01 4,302,511 +0.70(+0.57%)
Jun 23, 2021 122.84 122.90 121.28 121.32 3,816,823 -1.47(-1.20%)
Jun 22, 2021 122.92 123.16 121.94 122.79 2,905,037 -0.24(-0.20%)
Jun 21, 2021 120.90 123.38 120.86 123.03 5,108,349 +2.96(+2.47%)
Jun 18, 2021 121.21 121.38 120.00 120.07 10,914,507 -2.08(-1.70%)
Jun 17, 2021 123.78 124.21 121.88 122.15 5,205,356 -1.87(-1.51%)
Jun 16, 2021 125.64 125.64 123.51 124.02 4,623,787 -1.28(-1.02%)
Jun 15, 2021 125.71 125.76 124.67 125.30 2,995,478 -0.56(-0.45%)
Jun 14, 2021 126.57 126.69 124.71 125.86 3,986,808 -1.05(-0.83%)
Jun 11, 2021 126.20 127.39 126.15 126.91 4,098,410 +0.62(+0.49%)
Jun 10, 2021 127.07 128.22 125.64 126.29 5,671,375 -0.11(-0.09%)
Jun 09, 2021 125.03 126.74 124.85 126.40 6,320,896 +1.34(+1.07%)
Jun 08, 2021 124.26 126.01 124.26 125.06 6,055,243 +0.88(+0.71%)
Jun 07, 2021 123.78 124.78 123.47 124.18 4,127,094 +0.50(+0.41%)
Jun 04, 2021 122.48 123.78 122.28 123.67 3,716,522 +1.57(+1.28%)
Jun 03, 2021 121.57 122.38 120.84 122.11 4,923,812 -0.14(-0.12%)
Jun 02, 2021 121.33 122.27 120.90 122.25 3,319,746 +1.28(+1.06%)
Jun 01, 2021 121.64 122.34 120.60 120.97 2,881,151 +0.38(+0.31%)
May 28, 2021 120.98 121.08 120.37 120.59 3,021,478 -0.07(-0.06%)
May 27, 2021 120.66 121.45 120.50 120.66 6,710,658 +0.37(+0.31%)
May 26, 2021 120.39 120.80 120.01 120.29 3,675,163 -0.34(-0.29%)
May 25, 2021 121.58 121.64 120.14 120.63 4,693,189 -0.78(-0.64%)
May 24, 2021 121.69 121.97 120.96 121.41 3,930,102 -0.02(-0.01%)
May 21, 2021 121.04 122.23 121.04 121.43 4,807,885 +0.72(+0.60%)
May 20, 2021 120.07 121.57 119.26 120.70 4,902,605 +0.58(+0.48%)
May 19, 2021 119.40 120.14 118.22 120.13 5,127,600 -0.60(-0.50%)
May 18, 2021 121.46 121.90 120.16 120.73 4,558,169 -1.01(-0.83%)
May 17, 2021 121.17 122.32 121.08 121.74 5,095,902 +0.36(+0.30%)
May 14, 2021 121.74 122.22 120.77 121.38 3,274,984 +0.43(+0.35%)
May 13, 2021 118.67 121.56 118.52 120.95 5,478,619 +2.41(+2.03%)
May 12, 2021 120.67 120.93 118.41 118.54 7,102,984 -2.45(-2.02%)
May 11, 2021 121.64 121.80 119.88 120.99 8,493,238 -1.64(-1.33%)
May 10, 2021 122.32 124.48 122.32 122.63 8,313,445 +0.59(+0.49%)
May 07, 2021 122.42 122.60 121.28 122.03 8,348,481 -1.11(-0.90%)
May 06, 2021 120.52 123.22 120.45 123.14 9,039,020 +2.66(+2.20%)
May 05, 2021 120.94 121.13 119.77 120.48 6,027,185 -0.44(-0.36%)
May 04, 2021 119.81 121.62 119.75 120.92 7,653,459 +0.83(+0.69%)
May 03, 2021 119.31 120.92 119.10 120.09 6,909,967 +2.38(+2.02%)
Apr 30, 2021 119.22 119.33 116.61 117.71 10,693,648 -1.96(-1.64%)
Apr 29, 2021 119.58 123.40 118.62 119.67 5,246,310 +1.03(+0.87%)
Apr 28, 2021 118.58 118.97 117.89 118.64 4,541,509 +0.82(+0.70%)
Apr 27, 2021 117.56 118.28 116.78 117.82 4,680,020 +0.36(+0.31%)
Apr 26, 2021 118.16 119.16 117.38 117.45 5,676,871 -0.71(-0.60%)
Apr 23, 2021 117.24 119.15 116.94 118.17 5,492,244 +0.95(+0.81%)
Apr 22, 2021 119.22 120.08 116.98 117.21 8,557,489 -1.88(-1.58%)
Apr 21, 2021 114.54 119.25 114.25 119.10 14,352,032 +4.47(+3.90%)
Apr 20, 2021 113.72 115.96 113.42 114.63 18,655,144 +4.18(+3.79%)
Apr 19, 2021 110.84 111.03 110.00 110.44 9,846,262 -0.39(-0.35%)
Apr 16, 2021 110.34 111.26 110.30 110.83 6,378,149 +0.84(+0.76%)
Apr 15, 2021 110.58 111.07 109.70 110.00 4,681,272 -0.04(-0.04%)
Apr 14, 2021 108.93 110.16 108.29 110.04 7,072,054 +1.20(+1.11%)
Apr 13, 2021 110.34 110.86 108.17 108.83 9,681,035 -2.83(-2.53%)
Apr 12, 2021 112.02 112.31 111.05 111.66 4,524,156 -0.95(-0.84%)
Apr 09, 2021 111.90 112.62 111.76 112.61 3,644,742 +0.51(+0.45%)
Apr 08, 2021 111.65 112.53 111.31 112.10 4,922,409 +0.16(+0.14%)
Apr 07, 2021 111.04 111.95 110.99 111.95 3,587,072 +0.59(+0.53%)
Apr 06, 2021 112.48 112.53 111.25 111.36 4,363,365 -1.42(-1.26%)
Apr 05, 2021 110.88 113.41 110.68 112.78 6,594,879 +2.24(+2.03%)
Apr 01, 2021 110.97 111.12 109.74 110.54 4,910,561 -0.03(-0.02%)
Mar 31, 2021 111.62 111.76 110.10 110.56 5,960,603 -1.21(-1.08%)
Mar 30, 2021 112.72 113.06 111.19 111.77 5,773,512 -0.95(-0.84%)
Mar 29, 2021 112.82 113.72 112.43 112.72 5,570,077 -0.43(-0.38%)
Mar 26, 2021 110.58 113.23 110.44 113.15 6,710,574 +2.75(+2.49%)
Mar 25, 2021 108.13 110.54 107.67 110.40 6,694,042 +2.03(+1.88%)
Mar 24, 2021 108.64 109.61 108.33 108.37 4,826,000 +0.13(+0.12%)
Mar 23, 2021 108.22 109.15 107.69 108.24 5,250,472 -0.07(-0.07%)
Mar 22, 2021 106.61 108.45 106.11 108.31 5,019,546 +1.37(+1.28%)
Mar 19, 2021 107.87 108.22 106.64 106.94 11,866,175 -0.96(-0.89%)
Mar 18, 2021 106.98 108.68 106.02 107.91 7,033,050 +0.86(+0.80%)
Mar 17, 2021 106.58 107.43 105.77 107.05 5,170,069 +0.66(+0.62%)
Mar 16, 2021 106.43 106.63 105.65 106.40 5,608,249 -0.28(-0.26%)
Mar 15, 2021 106.01 106.82 105.81 106.68 4,123,660 +0.80(+0.76%)
Mar 12, 2021 105.53 105.93 105.04 105.87 4,833,421 +0.39(+0.37%)
Mar 11, 2021 106.27 106.73 105.18 105.48 6,201,290 -0.61(-0.57%)
Mar 10, 2021 103.53 106.40 103.38 106.09 8,730,750 +3.06(+2.97%)
Mar 09, 2021 104.04 104.89 103.01 103.03 6,759,682 -0.52(-0.51%)
Mar 08, 2021 102.04 105.24 101.95 103.55 8,722,379 +1.64(+1.61%)
Mar 05, 2021 100.09 102.67 99.77 101.91 8,375,953 +2.26(+2.26%)
Mar 04, 2021 101.22 102.23 98.52 99.65 9,717,400 -1.87(-1.84%)
Mar 03, 2021 99.97 101.74 99.54 101.52 8,914,439 +1.68(+1.69%)
Mar 02, 2021 100.17 101.14 99.78 99.83 5,450,685 -0.34(-0.34%)
Mar 01, 2021 99.85 101.48 99.44 100.17 6,887,714 +1.50(+1.52%)
Feb 26, 2021 101.43 101.43 98.63 98.67 10,909,157 -2.94(-2.89%)
Feb 25, 2021 102.36 103.17 101.49 101.61 6,853,468 -0.61(-0.60%)
Feb 24, 2021 100.22 102.45 99.99 102.22 7,012,633 +2.08(+2.07%)
Feb 23, 2021 100.32 100.68 99.39 100.15 5,461,015 -0.12(-0.12%)
Feb 22, 2021 98.31 100.50 98.27 100.27 7,083,930 +1.55(+1.57%)
Feb 19, 2021 100.18 100.19 98.22 98.72 7,929,385 -1.44(-1.44%)
Feb 18, 2021 99.97 100.34 99.31 100.17 6,506,413 +0.63(+0.63%)
Feb 17, 2021 98.95 100.02 98.75 99.53 4,789,781 -0.08(-0.08%)
Feb 16, 2021 99.68 100.06 99.03 99.62 8,000,917 -0.61(-0.60%)
Feb 12, 2021 100.39 100.69 99.63 100.22 4,665,883 -0.09(-0.09%)
Feb 11, 2021 101.22 101.39 100.08 100.31 6,485,259 -1.10(-1.09%)
Feb 10, 2021 102.07 102.39 100.56 101.42 5,864,247 +0.12(+0.11%)
Feb 09, 2021 101.14 101.72 100.43 101.30 5,679,443 +0.10(+0.10%)
Feb 08, 2021 100.39 101.50 100.21 101.20 7,189,254 +1.49(+1.49%)
Feb 05, 2021 99.07 99.73 98.67 99.71 5,576,629 +0.63(+0.64%)
Feb 04, 2021 98.17 99.15 97.32 99.08 5,568,193 +1.56(+1.59%)
Feb 03, 2021 97.46 98.08 96.71 97.53 8,196,011 -0.26(-0.27%)
Feb 02, 2021 97.72 99.07 97.66 97.79 7,738,212 -0.90(-0.91%)
Feb 01, 2021 98.16 99.02 97.21 98.69 7,573,710 +1.17(+1.20%)
Jan 29, 2021 98.45 99.31 97.35 97.52 14,443,760 -0.79(-0.81%)
Jan 28, 2021 100.54 100.87 98.30 98.31 9,864,279 -1.96(-1.95%)
Jan 27, 2021 99.95 102.17 99.57 100.27 14,830,434 -0.02(-0.02%)
Jan 26, 2021 97.58 100.37 96.95 100.28 13,046,373 +3.20(+3.30%)
Jan 25, 2021 97.23 97.87 96.16 97.08 16,711,328 -0.02(-0.03%)
Jan 22, 2021 98.82 98.82 96.08 97.11 46,491,456 -10.68(-9.91%)
Jan 21, 2021 106.53 108.27 106.47 107.78 15,284,931 +1.29(+1.21%)
Jan 20, 2021 106.19 107.30 105.25 106.50 6,830,168 +0.87(+0.82%)
Jan 19, 2021 105.84 106.10 104.87 105.63 6,590,853 +0.52(+0.49%)
Jan 15, 2021 105.03 105.81 104.53 105.12 5,991,667 -0.47(-0.45%)
Jan 14, 2021 104.81 106.56 104.43 105.59 9,163,421 +1.68(+1.61%)
Jan 13, 2021 105.74 106.23 103.53 103.91 9,373,992 -1.88(-1.77%)
Jan 12, 2021 105.69 106.31 104.75 105.79 4,577,501 +0.52(+0.49%)
Jan 11, 2021 104.75 106.17 104.52 105.27 6,842,226 +0.04(+0.04%)
Jan 08, 2021 105.26 105.88 103.96 105.23 5,711,840 -0.38(-0.36%)
Jan 07, 2021 106.47 106.81 105.01 105.61 5,503,344 -0.25(-0.23%)
Jan 06, 2021 103.90 107.97 103.75 105.85 9,714,208 +2.58(+2.50%)
Jan 05, 2021 102.35 103.72 102.02 103.27 7,462,499 +1.80(+1.77%)
Jan 04, 2021 103.04 103.09 100.73 101.47 6,323,235 -1.59(-1.54%)
Dec 31, 2020 103.06 103.06 103.06 4,128,803 +1.26(+1.24%)
Dec 30, 2020 101.36 102.22 101.22 101.80 4,128,803 +0.44(+0.44%)
Dec 29, 2020 102.63 102.73 100.90 101.36 4,256,997 -0.83(-0.82%)
Dec 28, 2020 102.42 103.65 101.90 102.19 4,410,231 +0.11(+0.10%)
Dec 24, 2020 102.34 102.42 101.69 102.09 2,151,039 +0.65(+0.64%)
Dec 23, 2020 101.42 102.51 101.31 101.44 3,289,291 +0.24(+0.23%)
Dec 22, 2020 100.96 101.70 100.22 101.20 5,296,291 +0.18(+0.18%)
Dec 21, 2020 101.50 101.67 99.65 101.02 7,466,691 -2.01(-1.95%)
Dec 18, 2020 102.82 103.49 102.31 103.04 9,225,128 +0.25(+0.24%)
Dec 17, 2020 103.22 103.23 102.27 102.79 4,626,233 +0.00(+0.00%)
Dec 16, 2020 103.10 103.62 102.58 102.79 5,531,853 -0.31(-0.30%)
Dec 15, 2020 101.84 103.10 101.06 103.10 5,320,615 +1.96(+1.94%)
Dec 14, 2020 102.60 103.36 101.09 101.14 6,167,181 -0.61(-0.59%)
Dec 11, 2020 101.59 102.76 101.20 101.74 5,473,664 -0.56(-0.55%)
Dec 10, 2020 103.44 103.92 102.29 102.31 5,859,897 -1.50(-1.44%)
Dec 09, 2020 103.00 104.54 102.91 103.81 7,954,891 +0.88(+0.86%)
Dec 08, 2020 102.60 103.43 102.05 102.92 6,588,534 +0.83(+0.81%)
Dec 07, 2020 103.56 103.95 101.99 102.09 10,153,798 -2.05(-1.97%)
Dec 04, 2020 101.50 104.29 101.23 104.14 6,745,527 +2.94(+2.90%)
Dec 03, 2020 101.65 102.22 100.94 101.20 5,554,517 -0.83(-0.81%)
Dec 02, 2020 100.58 102.05 100.22 102.03 4,505,575 +1.19(+1.19%)
Dec 01, 2020 101.44 103.02 100.77 100.83 6,484,676 -0.29(-0.29%)
Nov 30, 2020 101.60 102.34 100.78 101.13 7,312,249 -0.68(-0.67%)
Nov 27, 2020 101.69 102.60 101.45 101.81 2,554,107 +0.12(+0.12%)
Nov 25, 2020 100.64 101.79 99.97 101.69 5,051,542 -0.18(-0.18%)
Nov 24, 2020 98.95 102.12 98.91 101.86 9,469,112 +3.54(+3.61%)
Nov 23, 2020 96.14 98.66 96.01 98.32 6,901,493 +2.58(+2.69%)
Nov 20, 2020 96.28 96.64 95.54 95.74 6,137,016 -0.20(-0.20%)
Nov 19, 2020 95.41 96.16 94.88 95.94 4,198,873 +0.34(+0.35%)
Nov 18, 2020 96.38 97.33 95.59 95.60 5,624,611 -0.76(-0.79%)
Nov 17, 2020 96.28 97.05 95.85 96.36 5,043,094 -0.54(-0.56%)
Nov 16, 2020 96.85 97.06 95.89 96.90 6,464,142 +1.24(+1.29%)
Nov 13, 2020 94.31 96.09 94.16 95.67 5,720,512 +1.92(+2.05%)
Nov 12, 2020 94.67 95.27 92.91 93.74 7,937,306 -2.21(-2.30%)
Nov 11, 2020 96.71 96.90 95.15 95.95 5,233,456 -0.58(-0.60%)
Nov 10, 2020 95.54 96.75 95.18 96.54 6,862,687 +1.95(+2.06%)
Nov 09, 2020 96.58 98.03 94.37 94.59 10,976,818 +2.55(+2.78%)
Nov 06, 2020 92.87 92.89 91.51 92.03 6,504,314 -0.69(-0.75%)
Nov 05, 2020 91.44 93.04 91.20 92.73 6,071,226 +2.42(+2.68%)
Nov 04, 2020 90.65 91.93 89.71 90.31 7,180,757 -1.82(-1.98%)
Nov 03, 2020 92.00 93.33 91.70 92.13 5,199,482 +1.01(+1.11%)
Nov 02, 2020 90.91 91.86 90.59 91.12 6,580,248 +1.01(+1.12%)
Oct 30, 2020 87.08 90.22 86.96 90.11 9,818,614 +2.22(+2.53%)
Oct 29, 2020 86.55 88.48 85.99 87.89 8,361,821 +1.82(+2.12%)
Oct 28, 2020 87.69 88.55 85.48 86.07 11,679,273 -3.16(-3.54%)
Oct 27, 2020 90.51 90.56 88.80 89.22 7,352,629 -1.34(-1.48%)
Oct 26, 2020 92.36 92.73 90.26 90.56 8,924,305 -3.05(-3.26%)
Oct 23, 2020 94.02 94.11 93.23 93.61 4,824,302 +0.19(+0.21%)
Oct 22, 2020 92.81 93.66 91.18 93.42 9,736,475 +0.56(+0.61%)
Oct 21, 2020 94.15 94.98 92.64 92.86 12,070,542 -1.86(-1.97%)
Oct 20, 2020 96.68 96.96 94.29 94.72 26,631,252 -6.58(-6.49%)
Oct 19, 2020 102.33 102.77 100.94 101.30 9,211,528 -0.33(-0.33%)
Oct 16, 2020 101.01 102.03 100.60 101.63 5,841,627 +0.84(+0.83%)
Oct 15, 2020 100.14 101.05 99.95 100.79 4,197,145 -0.85(-0.83%)
Oct 14, 2020 100.98 102.44 100.98 101.64 4,620,601 +0.68(+0.67%)
Oct 13, 2020 102.14 102.61 100.44 100.96 6,698,057 -1.70(-1.66%)
Oct 12, 2020 103.36 103.50 102.04 102.66 5,739,834 -0.47(-0.45%)
Oct 09, 2020 106.53 106.53 102.98 103.13 10,351,315 -2.99(-2.81%)
Oct 08, 2020 105.61 109.35 104.73 106.11 31,328,830 +5.99(+5.98%)
Oct 07, 2020 99.00 100.39 98.71 100.13 3,488,838 +1.69(+1.72%)
Oct 06, 2020 98.92 100.74 98.13 98.43 4,797,422 -0.03(-0.03%)
Oct 05, 2020 98.33 99.06 97.69 98.46 3,780,458 +1.16(+1.19%)
Oct 02, 2020 96.07 98.25 95.89 97.30 3,624,701 -0.42(-0.43%)
Oct 01, 2020 98.75 99.51 97.13 97.72 3,977,418 -0.47(-0.48%)
Sep 30, 2020 97.96 99.19 97.49 98.19 4,040,972 +0.59(+0.60%)
Sep 29, 2020 97.98 98.61 97.01 97.60 2,610,369 -0.64(-0.65%)
Sep 28, 2020 97.30 98.72 97.17 98.24 4,348,763 +2.24(+2.34%)
Sep 25, 2020 94.91 96.37 94.37 95.99 3,659,892 +0.69(+0.73%)
Sep 24, 2020 95.31 96.45 94.00 95.30 4,394,020 -0.60(-0.62%)
Sep 23, 2020 97.49 98.13 95.58 95.90 4,880,452 -1.36(-1.39%)
Sep 22, 2020 97.11 98.01 96.46 97.25 3,664,795 +0.21(+0.22%)
Sep 21, 2020 97.23 97.41 95.70 97.04 6,580,864 -2.03(-2.04%)
Sep 18, 2020 100.28 100.81 98.98 99.07 6,680,766 -1.74(-1.73%)
Sep 17, 2020 98.96 101.32 98.43 100.81 3,929,324 +0.56(+0.56%)
Sep 16, 2020 99.03 101.54 99.03 100.25 4,694,679 +1.44(+1.45%)
Sep 15, 2020 99.12 99.59 98.65 98.81 3,611,177 +0.28(+0.29%)
Sep 14, 2020 98.75 99.57 98.26 98.53 4,512,470 +0.51(+0.52%)
Sep 11, 2020 97.96 99.02 97.43 98.02 4,396,431 +0.73(+0.75%)
Sep 10, 2020 98.88 99.73 97.04 97.29 4,929,903 -1.37(-1.39%)
Sep 09, 2020 98.56 99.83 97.88 98.67 4,671,983 +0.85(+0.87%)
Sep 08, 2020 98.59 99.16 97.42 97.82 6,456,166 -0.88(-0.89%)
Sep 04, 2020 100.35 101.16 97.84 98.70 7,457,328 -1.73(-1.73%)
Sep 03, 2020 103.58 104.87 99.79 100.43 7,081,538 -3.01(-2.91%)
Sep 02, 2020 99.84 103.86 99.72 103.44 8,167,606 +3.86(+3.87%)
Sep 01, 2020 99.14 100.03 98.58 99.59 3,910,089 +0.07(+0.07%)
Aug 31, 2020 101.08 101.08 99.29 99.51 5,980,339 -1.42(-1.41%)
Aug 28, 2020 100.84 101.12 100.25 100.93 3,841,177 +0.34(+0.34%)
Aug 27, 2020 100.55 100.96 100.05 100.59 4,240,711 +0.39(+0.39%)
Aug 26, 2020 100.84 100.97 100.03 100.21 4,198,648 -0.38(-0.38%)
Aug 25, 2020 101.68 102.35 100.47 100.59 3,688,573 -0.84(-0.83%)
Aug 24, 2020 99.90 101.73 99.55 101.43 5,041,839 +2.03(+2.05%)
Aug 21, 2020 99.27 99.65 98.71 99.39 4,194,453 +0.01(+0.01%)
Aug 20, 2020 99.42 100.10 99.11 99.38 3,173,351 -0.56(-0.56%)
Aug 19, 2020 100.74 101.28 99.67 99.94 4,638,149 -0.87(-0.86%)
Aug 18, 2020 100.88 101.28 100.26 100.81 3,570,303 +0.39(+0.39%)
Aug 17, 2020 101.08 101.35 100.40 100.42 4,161,943 -0.67(-0.66%)
Aug 14, 2020 100.23 101.33 100.00 101.09 3,672,407 +0.19(+0.19%)
Aug 13, 2020 101.65 102.00 100.69 100.90 3,928,087 -1.35(-1.32%)
Aug 12, 2020 102.98 103.13 101.59 102.25 4,374,117 -0.04(-0.04%)
Aug 11, 2020 103.91 105.29 102.18 102.29 6,196,793 -0.29(-0.28%)
Aug 10, 2020 101.22 102.69 101.03 102.58 4,917,113 +1.73(+1.72%)
Aug 07, 2020 99.67 100.93 99.43 100.84 4,524,309 +0.38(+0.38%)
Aug 06, 2020 99.57 100.58 99.57 100.47 4,286,786 +0.53(+0.53%)
Aug 05, 2020 100.95 100.97 99.26 99.93 4,611,836 -0.31(-0.31%)
Aug 04, 2020 98.63 100.26 98.63 100.24 4,306,026 +1.22(+1.23%)
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.