Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 96.37 97.58 95.91 96.60 4,107,641 +0.58(+0.60%)
Sep 29, 2020 96.39 97.01 95.44 96.02 2,653,436 -0.63(-0.65%)
Sep 28, 2020 95.72 97.12 95.60 96.64 4,420,510 +2.21(+2.34%)
Sep 25, 2020 93.36 94.80 92.84 94.44 3,720,275 +0.68(+0.73%)
Sep 24, 2020 93.76 94.88 92.48 93.75 4,466,514 -0.59(-0.62%)
Sep 23, 2020 95.91 96.53 94.02 94.34 4,960,972 -1.33(-1.39%)
Sep 22, 2020 95.53 96.42 94.90 95.68 3,725,259 +0.21(+0.22%)
Sep 21, 2020 95.65 95.83 94.14 95.47 6,689,437 -1.99(-2.04%)
Sep 18, 2020 98.65 99.18 97.37 97.46 6,790,988 -1.71(-1.73%)
Sep 17, 2020 97.35 99.68 96.83 99.18 3,994,151 +0.56(+0.56%)
Sep 16, 2020 97.42 99.89 97.42 98.62 4,772,134 +1.41(+1.45%)
Sep 15, 2020 97.51 97.97 97.05 97.21 3,670,756 +0.28(+0.29%)
Sep 14, 2020 97.14 97.95 96.67 96.93 4,586,919 +0.50(+0.52%)
Sep 11, 2020 96.37 97.41 95.85 96.43 4,468,965 +0.71(+0.75%)
Sep 10, 2020 97.28 98.11 95.46 95.72 5,011,239 -1.35(-1.39%)
Sep 09, 2020 96.96 98.21 96.29 97.06 4,749,064 +0.83(+0.87%)
Sep 08, 2020 96.99 97.55 95.83 96.23 6,562,683 -0.87(-0.89%)
Sep 04, 2020 98.72 99.52 96.25 97.10 7,580,362 -1.71(-1.73%)
Sep 03, 2020 101.90 103.17 98.17 98.80 7,198,372 -2.96(-2.91%)
Sep 02, 2020 98.22 102.18 98.10 101.77 8,302,358 +3.80(+3.87%)
Sep 01, 2020 97.53 98.41 96.98 97.97 3,974,599 +0.07(+0.07%)
Aug 31, 2020 99.44 99.44 97.68 97.90 6,079,005 -1.40(-1.41%)
Aug 28, 2020 99.21 99.48 98.62 99.30 3,904,550 +0.33(+0.34%)
Aug 27, 2020 98.92 99.32 98.43 98.96 4,310,676 +0.38(+0.39%)
Aug 26, 2020 99.20 99.34 98.41 98.58 4,267,919 -0.37(-0.38%)
Aug 25, 2020 100.03 100.69 98.84 98.95 3,749,429 -0.83(-0.83%)
Aug 24, 2020 98.28 100.08 97.94 99.78 5,125,021 +2.00(+2.05%)
Aug 21, 2020 97.66 98.04 97.10 97.78 4,263,655 +0.01(+0.01%)
Aug 20, 2020 97.81 98.48 97.50 97.77 3,225,706 -0.55(-0.56%)
Aug 19, 2020 99.11 99.64 98.05 98.32 4,714,671 -0.86(-0.86%)
Aug 18, 2020 99.24 99.64 98.64 99.18 3,629,208 +0.38(+0.39%)
Aug 17, 2020 99.44 99.71 98.77 98.80 4,230,608 -0.66(-0.66%)
Aug 14, 2020 98.60 99.68 98.37 99.45 3,732,996 +0.19(+0.19%)
Aug 13, 2020 100.00 100.34 99.06 99.26 3,992,894 -1.33(-1.32%)
Aug 12, 2020 101.31 101.45 99.94 100.59 4,446,283 -0.04(-0.04%)
Aug 11, 2020 102.22 103.58 100.52 100.63 6,299,030 -0.29(-0.28%)
Aug 10, 2020 99.57 101.02 99.39 100.92 4,998,238 +1.71(+1.72%)
Aug 07, 2020 98.05 99.30 97.82 99.21 4,598,953 +0.32(+0.32%)
Aug 06, 2020 98.01 99.00 98.01 98.89 4,355,003 +0.53(+0.53%)
Aug 05, 2020 99.37 99.39 97.71 98.37 4,685,226 -0.31(-0.31%)
Aug 04, 2020 97.09 98.69 97.09 98.67 4,374,550 +1.20(+1.23%)
Aug 03, 2020 96.84 97.55 95.78 97.47 4,497,492 +1.07(+1.11%)
Jul 31, 2020 96.22 96.44 94.95 96.40 6,730,685 +0.03(+0.03%)
Jul 30, 2020 97.00 97.15 95.38 96.37 5,077,479 -1.90(-1.93%)
Jul 29, 2020 97.67 98.79 97.28 98.26 3,613,079 +0.67(+0.68%)
Jul 28, 2020 98.66 99.06 97.35 97.60 5,328,123 -1.36(-1.38%)
Jul 27, 2020 97.90 99.05 97.79 98.96 4,761,437 +0.33(+0.33%)
Jul 24, 2020 99.17 100.09 98.41 98.63 4,503,193 -1.21(-1.21%)
Jul 23, 2020 101.23 101.44 99.70 99.84 5,380,758 -1.05(-1.04%)
Jul 22, 2020 98.72 101.52 98.64 100.89 10,450,212 +2.05(+2.07%)
Jul 21, 2020 102.84 103.64 98.64 98.84 19,591,794 -0.24(-0.25%)
Jul 20, 2020 98.85 99.64 98.12 99.09 12,587,860 +0.99(+1.01%)
Jul 17, 2020 97.54 98.51 96.60 98.10 5,086,529 +0.86(+0.89%)
Jul 16, 2020 96.19 97.61 95.79 97.24 5,521,906 +0.79(+0.82%)
Jul 15, 2020 95.98 97.20 95.78 96.45 5,704,229 +1.88(+1.99%)
Jul 14, 2020 93.01 94.79 92.46 94.56 5,782,399 +1.10(+1.17%)
Jul 13, 2020 93.92 94.87 93.04 93.47 5,926,713 +0.67(+0.72%)
Jul 10, 2020 90.56 92.97 90.40 92.80 5,465,685 +2.07(+2.28%)
Jul 09, 2020 92.53 92.53 90.33 90.73 6,072,955 -1.85(-2.00%)
Jul 08, 2020 92.57 93.03 91.33 92.58 6,622,525 +0.38(+0.42%)
Jul 07, 2020 93.31 93.71 92.00 92.20 5,456,027 -2.05(-2.17%)
Jul 06, 2020 95.07 95.54 93.67 94.24 5,158,710 +0.38(+0.41%)
Jul 02, 2020 93.85 95.21 93.51 93.86 4,778,537 +0.91(+0.98%)
Jul 01, 2020 94.30 95.05 92.82 92.95 5,937,014 -1.75(-1.85%)
Jun 30, 2020 93.46 95.03 93.31 94.70 4,998,492 +0.80(+0.85%)
Jun 29, 2020 92.51 93.92 92.03 93.90 5,303,853 +2.01(+2.18%)
Jun 26, 2020 92.73 93.30 91.16 91.89 13,709,933 -1.44(-1.55%)
Jun 25, 2020 91.55 93.47 91.04 93.33 7,816,927 +2.05(+2.24%)
Jun 24, 2020 92.78 92.78 90.86 91.29 8,608,651 -2.34(-2.50%)
Jun 23, 2020 95.67 96.37 93.49 93.63 8,457,802 -1.30(-1.37%)
Jun 22, 2020 95.76 96.05 94.51 94.93 6,084,334 -1.10(-1.14%)
Jun 19, 2020 98.93 99.44 95.86 96.03 10,320,359 -1.33(-1.36%)
Jun 18, 2020 96.45 97.54 95.92 97.36 3,653,705 +0.01(+0.01%)
Jun 17, 2020 98.66 98.99 96.76 97.35 4,023,360 -0.78(-0.80%)
Jun 16, 2020 98.01 99.97 96.57 98.13 7,151,237 +2.74(+2.88%)
Jun 15, 2020 93.46 95.95 92.75 95.39 6,567,650 -0.20(-0.21%)
Jun 12, 2020 95.07 96.54 93.53 95.59 7,932,940 +3.06(+3.30%)
Jun 11, 2020 98.82 98.88 92.40 92.53 14,993,387 -9.30(-9.13%)
Jun 10, 2020 103.62 103.68 101.78 101.83 6,037,762 -1.57(-1.52%)
Jun 09, 2020 104.69 104.76 102.73 103.40 6,878,271 -3.04(-2.86%)
Jun 08, 2020 103.71 106.55 103.71 106.44 6,848,633 +2.89(+2.79%)
Jun 05, 2020 104.98 105.25 103.31 103.55 7,515,396 +2.49(+2.46%)
Jun 04, 2020 100.19 101.11 99.60 101.06 4,928,853 -0.12(-0.12%)
Jun 03, 2020 99.70 101.62 99.58 101.19 4,993,212 +2.39(+2.42%)
Jun 02, 2020 98.54 98.80 97.75 98.80 3,796,830 +0.87(+0.89%)
Jun 01, 2020 97.73 98.60 97.25 97.93 3,676,643 -0.01(-0.01%)
May 29, 2020 96.97 98.12 95.85 97.94 10,113,883 +0.29(+0.30%)
May 28, 2020 99.48 99.56 97.40 97.65 4,994,437 -0.79(-0.80%)
May 27, 2020 97.18 98.66 96.81 98.44 7,303,202 +2.96(+3.10%)
May 26, 2020 95.11 96.15 94.89 95.47 6,974,742 +2.64(+2.85%)
May 22, 2020 93.60 93.67 92.20 92.83 5,331,775 -0.57(-0.61%)
May 21, 2020 94.87 95.44 93.29 93.40 5,101,991 -1.77(-1.86%)
May 20, 2020 94.82 96.03 94.56 95.18 4,898,289 +0.85(+0.91%)
May 19, 2020 95.03 95.79 94.20 94.32 4,133,275 -1.00(-1.04%)
May 18, 2020 94.00 95.94 93.90 95.32 5,365,684 +3.59(+3.92%)
May 15, 2020 90.90 92.05 90.37 91.73 6,104,115 +0.02(+0.03%)
May 14, 2020 89.84 91.81 87.67 91.70 6,704,175 +0.96(+1.05%)
May 13, 2020 94.05 94.09 90.06 90.75 7,495,166 -3.55(-3.77%)
May 12, 2020 96.45 97.48 94.30 94.30 6,096,696 -1.83(-1.90%)
May 11, 2020 95.51 96.80 94.62 96.12 4,507,137 -0.31(-0.33%)
May 08, 2020 96.19 96.63 94.92 96.44 6,381,627 +1.38(+1.45%)
May 07, 2020 96.43 96.65 94.76 95.06 5,629,694 -0.30(-0.31%)
May 06, 2020 95.41 96.04 94.77 95.36 4,990,007 +0.46(+0.48%)
May 05, 2020 95.53 96.25 94.81 94.90 5,035,320 +0.70(+0.74%)
May 04, 2020 93.54 94.43 92.43 94.20 5,189,777 -0.15(-0.16%)
May 01, 2020 95.37 95.59 93.98 94.35 6,362,134 -2.86(-2.94%)
Apr 30, 2020 97.95 98.53 96.94 97.21 8,569,576 -2.42(-2.43%)
Apr 29, 2020 99.78 100.11 98.73 99.63 6,789,502 +1.87(+1.92%)
Apr 28, 2020 99.12 99.25 97.07 97.76 6,171,239 +0.27(+0.28%)
Apr 27, 2020 97.21 98.31 97.14 97.49 6,359,648 +0.93(+0.96%)
Apr 24, 2020 94.77 96.77 93.49 96.56 6,441,959 +2.61(+2.78%)
Apr 23, 2020 92.57 95.25 92.22 93.95 8,888,021 +1.58(+1.71%)
Apr 22, 2020 92.80 93.16 91.01 92.37 9,154,448 +1.97(+2.18%)
Apr 21, 2020 88.26 90.69 86.76 90.39 18,531,370 -2.83(-3.03%)
Apr 20, 2020 92.24 95.12 91.46 93.22 10,506,173 +0.22(+0.24%)
Apr 17, 2020 92.36 93.20 91.29 93.00 6,414,318 +3.40(+3.79%)
Apr 16, 2020 92.14 92.71 88.58 89.60 8,332,087 -2.29(-2.49%)
Apr 15, 2020 92.22 93.05 90.39 91.89 7,278,666 -4.04(-4.21%)
Apr 14, 2020 95.58 96.91 94.93 95.93 6,571,589 +2.14(+2.28%)
Apr 13, 2020 94.16 94.30 91.39 93.79 6,612,507 -0.27(-0.29%)
Apr 09, 2020 93.27 95.16 93.03 94.06 7,203,400 +1.71(+1.85%)
Apr 08, 2020 90.05 92.87 89.09 92.35 6,660,796 +3.37(+3.78%)
Apr 07, 2020 91.97 92.57 88.93 88.99 7,225,457 +0.09(+0.10%)
Apr 06, 2020 85.43 89.52 85.26 88.89 9,078,185 +6.57(+7.97%)
Apr 03, 2020 84.32 85.22 81.23 82.33 5,862,515 -2.83(-3.33%)
Apr 02, 2020 81.58 85.41 81.40 85.16 8,173,440 +3.76(+4.62%)
Apr 01, 2020 82.34 85.10 80.92 81.40 7,895,222 -4.48(-5.22%)
Mar 31, 2020 86.71 88.11 85.29 85.88 8,195,351 -1.55(-1.77%)
Mar 30, 2020 83.68 87.84 83.47 87.43 7,185,479 +3.79(+4.54%)
Mar 27, 2020 84.06 86.32 83.34 83.64 8,296,414 -3.76(-4.31%)
Mar 26, 2020 82.77 87.60 81.73 87.40 9,241,584 +5.45(+6.65%)
Mar 25, 2020 81.66 87.08 79.61 81.95 11,175,426 +0.29(+0.35%)
Mar 24, 2020 77.41 82.10 76.85 81.66 10,296,002 +8.29(+11.30%)
Mar 23, 2020 73.24 75.67 70.11 73.37 12,560,378 -0.48(-0.65%)
Mar 20, 2020 78.13 78.19 73.32 73.85 13,622,498 -3.83(-4.93%)
Mar 19, 2020 79.22 80.28 76.06 77.68 10,843,031 -2.49(-3.10%)
Mar 18, 2020 76.96 82.78 76.95 80.17 11,322,535 -2.40(-2.91%)
Mar 17, 2020 77.89 83.14 75.17 82.57 11,958,481 +4.45(+5.70%)
Mar 16, 2020 75.87 83.16 73.55 78.12 13,649,079 -5.46(-6.53%)
Mar 13, 2020 84.14 84.51 78.05 83.57 16,148,622 +3.98(+5.00%)
Mar 12, 2020 84.89 85.01 79.18 79.59 16,157,221 -11.74(-12.85%)
Mar 11, 2020 93.68 94.90 90.10 91.33 10,912,603 -5.26(-5.45%)
Mar 10, 2020 95.06 96.68 89.62 96.60 14,736,918 +5.39(+5.91%)
Mar 09, 2020 93.03 94.77 90.80 91.21 13,892,513 -7.68(-7.77%)
Mar 06, 2020 98.09 99.35 96.40 98.89 10,582,933 -1.41(-1.40%)
Mar 05, 2020 101.03 102.42 99.44 100.30 7,033,472 -3.62(-3.48%)
Mar 04, 2020 101.87 103.96 99.87 103.91 6,451,814 +4.12(+4.13%)
Mar 03, 2020 104.11 105.37 98.94 99.79 10,196,488 -4.18(-4.02%)
Mar 02, 2020 101.22 104.08 99.06 103.97 11,016,897 +3.21(+3.19%)
Feb 28, 2020 100.63 101.49 97.83 100.76 16,807,504 -2.29(-2.22%)
Feb 27, 2020 106.25 107.37 102.97 103.05 10,863,170 -5.14(-4.75%)
Feb 26, 2020 110.63 111.53 108.08 108.19 6,985,263 -1.52(-1.38%)
Feb 25, 2020 113.43 113.86 109.36 109.71 8,022,470 -3.66(-3.22%)
Feb 24, 2020 112.65 114.62 112.55 113.36 7,036,797 -2.64(-2.28%)
Feb 21, 2020 116.93 116.93 115.23 116.00 4,568,905 -1.07(-0.91%)
Feb 20, 2020 116.76 117.38 115.75 117.07 3,720,666 +0.28(+0.24%)
Feb 19, 2020 117.32 117.59 116.37 116.79 3,530,021 -0.19(-0.16%)
Feb 18, 2020 115.97 117.20 115.85 116.98 4,318,371 +0.31(+0.27%)
Feb 14, 2020 119.55 119.66 115.95 116.67 7,878,170 -2.80(-2.34%)
Feb 13, 2020 119.51 119.87 118.77 119.47 4,933,884 -0.77(-0.64%)
Feb 12, 2020 119.03 120.46 118.85 120.24 5,732,184 +1.42(+1.19%)
Feb 11, 2020 120.09 120.17 118.24 118.82 4,952,030 -0.74(-0.61%)
Feb 10, 2020 118.43 119.57 117.35 119.56 6,765,468 +0.79(+0.67%)
Feb 07, 2020 119.65 120.42 118.39 118.77 8,296,931 -1.39(-1.16%)
Feb 06, 2020 120.21 121.69 119.14 120.16 10,951,374 +0.33(+0.28%)
Feb 05, 2020 115.14 120.68 115.10 119.83 18,759,852 +5.53(+4.84%)
Feb 04, 2020 113.28 114.51 112.59 114.30 7,331,384 +2.18(+1.94%)
Feb 03, 2020 110.57 112.90 110.31 112.12 11,593,185 +1.95(+1.77%)
Jan 31, 2020 109.54 110.42 107.92 110.17 24,779,494 +5.33(+5.09%)
Jan 30, 2020 104.83 104.99 103.46 104.84 6,569,253 -0.70(-0.67%)
Jan 29, 2020 106.68 106.99 105.48 105.55 3,983,502 -1.43(-1.33%)
Jan 28, 2020 106.93 107.68 106.36 106.97 4,500,543 +0.71(+0.67%)
Jan 27, 2020 106.17 107.37 105.86 106.26 5,433,855 -1.49(-1.38%)
Jan 24, 2020 109.91 110.32 107.67 107.75 7,279,584 -1.77(-1.62%)
Jan 23, 2020 110.53 110.70 108.96 109.52 7,376,524 -0.78(-0.71%)
Jan 22, 2020 109.86 111.75 109.27 110.30 21,480,040 +3.62(+3.39%)
Jan 21, 2020 105.64 106.82 105.48 106.68 9,338,722 +0.66(+0.62%)
Jan 17, 2020 104.66 106.04 104.37 106.02 7,335,941 +0.25(+0.24%)
Jan 16, 2020 105.26 105.93 105.02 105.77 5,635,711 +1.04(+0.99%)
Jan 15, 2020 104.25 105.82 104.03 104.72 5,278,115 +0.61(+0.59%)
Jan 14, 2020 104.46 105.12 103.91 104.11 4,802,036 -0.60(-0.57%)
Jan 13, 2020 103.85 104.74 103.54 104.71 4,606,461 -0.07(-0.07%)
Jan 10, 2020 105.02 105.68 104.49 104.78 4,247,130 -0.04(-0.04%)
Jan 09, 2020 104.05 104.86 103.72 104.82 4,866,796 +1.10(+1.06%)
Jan 08, 2020 103.11 104.14 102.66 103.72 5,669,593 +0.96(+0.93%)
Jan 07, 2020 102.48 103.45 102.26 102.76 4,263,127 -0.03(-0.03%)
Jan 06, 2020 102.27 102.90 102.10 102.79 3,164,253 -0.18(-0.18%)
Jan 03, 2020 102.39 103.38 102.38 102.98 3,096,507 -0.83(-0.80%)
Jan 02, 2020 103.48 104.19 103.31 103.81 4,107,493 +1.06(+1.03%)
Dec 31, 2019 101.52 102.81 101.49 102.75 4,928,633 +0.94(+0.93%)
Dec 30, 2019 103.64 103.71 101.57 101.80 5,373,399 -1.89(-1.82%)
Dec 27, 2019 103.48 104.06 103.38 103.69 3,591,066 +0.28(+0.27%)
Dec 26, 2019 103.47 103.72 103.22 103.41 2,778,264 -0.05(-0.05%)
Dec 24, 2019 103.95 103.96 103.18 103.47 1,568,083 -0.44(-0.42%)
Dec 23, 2019 104.08 104.36 103.48 103.91 3,656,892 -0.03(-0.03%)
Dec 20, 2019 104.05 104.57 103.44 103.94 9,278,042 +0.79(+0.76%)
Dec 19, 2019 103.07 103.28 102.86 103.15 5,044,079 +0.11(+0.11%)
Dec 18, 2019 103.14 103.48 102.83 103.03 4,046,513 +0.15(+0.14%)
Dec 17, 2019 102.93 103.25 102.30 102.89 3,792,603 +0.07(+0.07%)
Dec 16, 2019 103.44 103.83 102.60 102.82 3,977,900 -0.06(-0.06%)
Dec 13, 2019 103.29 103.87 102.72 102.88 3,306,933 -0.85(-0.82%)
Dec 12, 2019 102.49 103.99 102.46 103.73 6,293,381 +1.19(+1.17%)
Dec 11, 2019 102.80 103.11 102.46 102.53 5,157,329 -0.11(-0.11%)
Dec 10, 2019 102.66 103.36 102.38 102.65 4,540,346 -0.01(-0.01%)
Dec 09, 2019 102.22 103.17 102.15 102.66 3,872,540 +0.54(+0.52%)
Dec 06, 2019 101.76 102.63 101.72 102.12 4,484,952 +1.00(+0.99%)
Dec 05, 2019 101.94 102.13 100.90 101.11 4,690,436 -0.06(-0.06%)
Dec 04, 2019 101.84 102.47 101.15 101.18 4,605,146 -0.10(-0.10%)
Dec 03, 2019 101.18 101.52 100.18 101.28 4,837,447 -0.61(-0.59%)
Dec 02, 2019 103.06 103.10 101.55 101.88 4,001,172 -1.18(-1.14%)
Nov 29, 2019 102.41 103.11 101.97 103.06 2,381,085 +0.52(+0.51%)
Nov 27, 2019 103.75 104.03 102.42 102.54 4,282,614 -1.10(-1.06%)
Nov 26, 2019 104.36 104.36 103.31 103.64 4,948,409 -0.59(-0.57%)
Nov 25, 2019 103.08 104.25 102.98 104.23 3,379,005 +1.25(+1.21%)
Nov 22, 2019 102.86 103.22 102.40 102.98 4,302,052 +0.38(+0.37%)
Nov 21, 2019 102.26 102.85 101.94 102.59 4,364,206 +0.49(+0.48%)
Nov 20, 2019 102.76 103.07 101.76 102.10 5,398,491 -1.01(-0.98%)
Nov 19, 2019 103.39 103.77 103.07 103.11 3,907,207 +0.16(+0.16%)
Nov 18, 2019 102.95 103.08 102.13 102.95 4,188,142 -0.07(-0.07%)
Nov 15, 2019 103.02 103.58 102.74 103.02 4,256,262 +0.31(+0.30%)
Nov 14, 2019 102.82 102.97 102.20 102.72 5,519,940 -0.37(-0.36%)
Nov 13, 2019 103.78 103.93 102.60 103.08 3,993,157 -0.85(-0.82%)
Nov 12, 2019 104.15 104.76 103.50 103.94 3,974,341 +0.09(+0.09%)
Nov 11, 2019 105.17 105.17 103.48 103.84 3,350,403 -1.64(-1.56%)
Nov 08, 2019 105.46 105.48 104.37 105.48 2,972,574 -0.06(-0.06%)
Nov 07, 2019 105.68 106.65 105.46 105.55 5,314,483 +0.35(+0.33%)
Nov 06, 2019 104.60 105.19 104.26 105.19 5,905,714 +0.67(+0.64%)
Nov 05, 2019 104.45 105.18 104.32 104.52 3,976,930 +0.17(+0.16%)
Nov 04, 2019 103.27 104.41 103.26 104.35 4,397,982 +1.62(+1.58%)
Nov 01, 2019 101.95 102.75 101.64 102.73 4,076,193 +1.36(+1.35%)
Oct 31, 2019 102.41 102.52 100.99 101.37 4,500,435 -1.15(-1.12%)
Oct 30, 2019 101.44 102.54 100.96 102.52 2,972,332 +1.08(+1.07%)
Oct 29, 2019 102.65 102.76 101.15 101.43 5,488,858 -1.63(-1.58%)
Oct 28, 2019 103.09 103.56 102.67 103.06 4,255,848 +0.40(+0.39%)
Oct 25, 2019 101.66 103.03 101.65 102.66 3,402,435 +1.04(+1.02%)
Oct 24, 2019 102.20 102.38 101.04 101.62 3,455,492 -0.23(-0.23%)
Oct 23, 2019 101.21 102.00 100.58 101.86 4,785,234 +0.32(+0.31%)
Oct 22, 2019 100.47 101.61 99.76 101.54 5,535,328 +1.05(+1.04%)
Oct 21, 2019 100.52 100.89 99.22 100.49 8,407,119 -1.14(-1.13%)
Oct 18, 2019 101.74 101.94 100.24 101.64 9,470,221 -0.13(-0.13%)
Oct 17, 2019 102.33 103.09 100.74 101.77 20,881,734 -5.95(-5.52%)
Oct 16, 2019 108.01 108.35 107.17 107.72 7,777,193 -0.67(-0.62%)
Oct 15, 2019 108.04 108.94 107.49 108.39 4,019,489 +0.73(+0.68%)
Oct 14, 2019 107.87 107.96 107.12 107.66 3,068,140 -0.55(-0.50%)
Oct 11, 2019 108.22 109.53 108.10 108.21 3,982,392 +1.23(+1.15%)
Oct 10, 2019 105.94 107.47 105.78 106.97 3,491,510 +1.11(+1.05%)
Oct 09, 2019 105.94 106.37 105.20 105.87 3,474,101 +0.98(+0.93%)
Oct 08, 2019 106.30 106.47 104.79 104.89 4,410,812 -2.20(-2.05%)
Oct 07, 2019 107.83 108.17 107.04 107.09 3,283,434 -1.30(-1.20%)
Oct 04, 2019 107.68 108.44 106.90 108.38 3,231,455 +0.73(+0.68%)
Oct 03, 2019 107.35 107.69 105.50 107.65 4,169,016 +0.25(+0.23%)
Oct 02, 2019 107.78 107.84 106.55 107.40 4,415,948 -1.49(-1.37%)
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.