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 (%)
Dec 31, 2003 52.33 52.44 52.05 52.34 8,369,996 +0.03(+0.05%)
Dec 30, 2003 52.67 52.80 52.16 52.31 7,088,883 -0.50(-0.95%)
Dec 29, 2003 52.58 52.93 52.54 52.81 7,142,890 +0.35(+0.67%)
Dec 26, 2003 52.17 52.52 52.13 52.46 2,494,053 +0.36(+0.68%)
Dec 24, 2003 52.41 52.41 52.06 52.11 3,117,345 -0.29(-0.56%)
Dec 23, 2003 52.56 52.77 52.15 52.40 6,510,921 -0.34(-0.64%)
Dec 22, 2003 52.43 52.80 52.40 52.74 7,670,917 +0.14(+0.27%)
Dec 19, 2003 52.65 52.66 52.33 52.60 12,555,260 +0.23(+0.44%)
Dec 18, 2003 52.52 52.74 52.24 52.37 12,171,191 -0.38(-0.72%)
Dec 17, 2003 53.00 53.01 52.44 52.75 10,717,965 -0.33(-0.62%)
Dec 16, 2003 52.02 53.15 51.89 53.07 13,282,315 +1.06(+2.03%)
Dec 15, 2003 52.76 53.07 52.00 52.02 10,561,434 -0.34(-0.65%)
Dec 12, 2003 52.35 52.61 52.09 52.36 8,994,882 +0.18(+0.34%)
Dec 11, 2003 51.93 52.50 51.91 52.18 11,354,006 +0.38(+0.73%)
Dec 10, 2003 51.22 52.37 51.19 51.80 12,639,369 +0.62(+1.21%)
Dec 09, 2003 51.48 52.05 51.17 51.18 12,344,544 -0.32(-0.62%)
Dec 08, 2003 51.12 51.66 51.12 51.50 9,459,163 +0.32(+0.62%)
Dec 05, 2003 51.56 51.56 51.11 51.19 10,408,975 -0.44(-0.85%)
Dec 04, 2003 50.86 51.64 50.84 51.63 9,491,744 +0.63(+1.24%)
Dec 03, 2003 51.48 51.64 51.00 51.00 10,924,962 -0.25(-0.50%)
Dec 02, 2003 51.15 51.66 51.12 51.25 9,016,130 -0.15(-0.29%)
Dec 01, 2003 51.34 51.59 51.10 51.40 9,269,520 +0.27(+0.52%)
Nov 28, 2003 50.77 51.21 50.61 51.13 3,887,606 +0.36(+0.70%)
Nov 26, 2003 50.71 50.88 50.32 50.78 7,342,804 +0.27(+0.54%)
Nov 25, 2003 50.63 50.74 50.41 50.51 7,624,170 -0.13(-0.26%)
Nov 24, 2003 50.28 50.68 50.23 50.63 8,361,673 +0.58(+1.16%)
Nov 21, 2003 49.92 50.18 49.83 50.05 10,509,906 +0.14(+0.27%)
Nov 20, 2003 50.43 50.71 49.91 49.92 9,050,128 -0.57(-1.13%)
Nov 19, 2003 49.88 50.73 49.88 50.49 7,360,157 +0.25(+0.51%)
Nov 18, 2003 50.78 50.93 50.21 50.23 9,356,993 -0.48(-0.95%)
Nov 17, 2003 50.77 50.86 50.28 50.71 8,407,712 -0.25(-0.50%)
Nov 14, 2003 51.40 51.63 50.72 50.97 7,986,282 -0.47(-0.92%)
Nov 13, 2003 51.05 51.66 50.92 51.44 9,345,660 +0.23(+0.44%)
Nov 12, 2003 50.52 51.48 50.44 51.22 10,450,233 +0.75(+1.49%)
Nov 11, 2003 50.83 50.84 50.20 50.47 8,572,389 -0.33(-0.66%)
Nov 10, 2003 50.57 51.09 50.57 50.80 14,784,945 +0.95(+1.91%)
Nov 07, 2003 50.49 50.60 49.84 49.84 9,815,962 -0.61(-1.21%)
Nov 06, 2003 49.88 50.60 49.54 50.45 10,037,479 +0.48(+0.96%)
Nov 05, 2003 49.99 50.19 49.70 49.97 11,148,957 -0.37(-0.73%)
Nov 04, 2003 50.65 50.71 50.18 50.34 9,112,280 -0.30(-0.60%)
Nov 03, 2003 50.77 51.30 50.53 50.65 10,314,773 +0.11(+0.22%)
Oct 31, 2003 51.23 51.23 50.38 50.53 8,563,535 +0.20(+0.40%)
Oct 30, 2003 50.83 50.92 50.30 50.33 11,572,867 -0.12(-0.25%)
Oct 29, 2003 50.60 50.79 50.35 50.45 9,173,547 -0.32(-0.62%)
Oct 28, 2003 50.29 50.77 49.99 50.77 12,322,411 +0.78(+1.56%)
Oct 27, 2003 50.15 50.32 49.73 49.99 9,029,233 +0.06(+0.11%)
Oct 24, 2003 49.78 50.06 49.54 49.93 9,688,825 +0.15(+0.31%)
Oct 23, 2003 49.47 49.92 49.43 49.78 10,706,455 -0.18(-0.35%)
Oct 22, 2003 49.87 50.27 49.64 49.96 9,916,185 -0.27(-0.53%)
Oct 21, 2003 50.40 50.45 50.09 50.22 9,361,951 -0.04(-0.08%)
Oct 20, 2003 50.46 50.49 50.18 50.26 12,344,190 -0.13(-0.26%)
Oct 17, 2003 50.42 50.65 50.15 50.39 16,832,778 -0.03(-0.06%)
Oct 16, 2003 50.41 50.66 50.07 50.42 30,091,542 -1.95(-3.73%)
Oct 15, 2003 53.03 53.39 52.37 52.37 20,467,172 +0.01(+0.02%)
Oct 14, 2003 52.32 52.49 52.14 52.36 8,321,478 -0.27(-0.52%)
Oct 13, 2003 52.58 52.83 52.28 52.63 8,568,847 +0.30(+0.57%)
Oct 10, 2003 52.18 52.62 52.16 52.33 7,969,106 +0.12(+0.24%)
Oct 09, 2003 52.69 52.86 52.07 52.21 13,445,044 -0.12(-0.23%)
Oct 08, 2003 51.96 52.45 51.93 52.33 11,366,047 +0.54(+1.05%)
Oct 07, 2003 51.11 51.79 51.05 51.79 9,508,389 +0.29(+0.57%)
Oct 06, 2003 51.24 51.82 51.11 51.49 6,809,110 +0.30(+0.60%)
Oct 03, 2003 51.39 51.93 51.15 51.19 13,243,714 +0.32(+0.62%)
Oct 02, 2003 50.57 51.08 50.39 50.87 13,153,407 -0.15(-0.30%)
Oct 01, 2003 50.12 51.17 50.09 51.02 14,033,276 +1.14(+2.29%)
Sep 30, 2003 50.38 50.40 49.64 49.88 12,495,409 -0.63(-1.25%)
Sep 29, 2003 50.40 50.93 50.30 50.52 10,134,160 +0.23(+0.45%)
Sep 26, 2003 50.49 50.91 50.26 50.29 9,023,213 -0.20(-0.40%)
Sep 25, 2003 50.49 51.37 50.38 50.49 11,661,048 +0.01(+0.01%)
Sep 24, 2003 51.44 51.85 50.45 50.49 13,414,588 -1.10(-2.12%)
Sep 23, 2003 51.67 52.01 51.14 51.58 14,050,983 -0.03(-0.05%)
Sep 22, 2003 52.09 52.09 51.34 51.61 12,930,828 -1.07(-2.03%)
Sep 19, 2003 52.21 52.79 51.84 52.68 16,666,861 +0.72(+1.39%)
Sep 18, 2003 51.18 52.20 51.09 51.96 14,765,467 +0.77(+1.51%)
Sep 17, 2003 51.05 51.92 50.94 51.18 16,089,785 +0.19(+0.38%)
Sep 16, 2003 49.97 51.06 49.97 50.99 13,981,748 +1.02(+2.03%)
Sep 15, 2003 50.66 50.80 49.92 49.97 12,935,786 -0.12(-0.24%)
Sep 12, 2003 49.47 50.27 49.25 50.09 12,765,444 +0.44(+0.89%)
Sep 11, 2003 48.99 49.93 48.79 49.65 17,270,676 +0.05(+0.09%)
Sep 10, 2003 50.26 50.26 49.48 49.61 12,966,243 -0.89(-1.77%)
Sep 09, 2003 50.38 50.81 50.22 50.50 14,347,224 +0.18(+0.36%)
Sep 08, 2003 49.95 50.63 49.90 50.32 16,314,312 +1.21(+2.47%)
Sep 05, 2003 49.13 49.84 48.99 49.10 13,982,634 -0.54(-1.09%)
Sep 04, 2003 48.75 49.86 48.39 49.65 17,510,784 +0.89(+1.83%)
Sep 03, 2003 48.70 49.30 48.57 48.75 19,186,944 +0.32(+0.66%)
Sep 02, 2003 46.53 48.55 46.48 48.43 21,968,208 +2.12(+4.57%)
Aug 29, 2003 46.28 46.37 46.06 46.31 7,477,201 +0.06(+0.13%)
Aug 28, 2003 46.31 46.50 45.90 46.25 9,767,799 -0.06(-0.12%)
Aug 27, 2003 46.31 46.61 46.25 46.31 6,789,101 -0.28(-0.61%)
Aug 26, 2003 46.11 46.61 45.90 46.59 9,862,178 +0.30(+0.66%)
Aug 25, 2003 46.79 46.89 46.17 46.29 9,120,779 -0.57(-1.22%)
Aug 22, 2003 47.58 47.85 46.85 46.86 13,165,094 +0.07(+0.14%)
Aug 21, 2003 47.09 47.35 46.79 46.79 9,181,515 -0.11(-0.24%)
Aug 20, 2003 46.31 47.05 46.31 46.90 8,552,380 +0.11(+0.24%)
Aug 19, 2003 46.93 47.33 46.63 46.79 11,187,913 -0.38(-0.80%)
Aug 18, 2003 46.34 47.26 46.25 47.17 12,124,444 +0.98(+2.12%)
Aug 15, 2003 46.20 46.30 45.86 46.19 6,416,365 +0.13(+0.28%)
Aug 14, 2003 45.74 46.17 45.57 46.06 8,079,244 +0.20(+0.44%)
Aug 13, 2003 46.11 46.42 45.51 45.86 9,098,646 -0.18(-0.38%)
Aug 12, 2003 46.00 46.05 45.55 46.03 8,205,850 +0.28(+0.60%)
Aug 11, 2003 45.67 46.03 45.34 45.76 7,545,373 +0.08(+0.17%)
Aug 08, 2003 45.77 45.90 45.38 45.68 8,169,728 +0.11(+0.24%)
Aug 07, 2003 45.00 45.64 44.83 45.57 9,382,137 +0.53(+1.18%)
Aug 06, 2003 45.01 45.56 44.46 45.04 13,231,142 -0.06(-0.13%)
Aug 05, 2003 45.82 45.93 45.07 45.09 12,427,060 -0.72(-1.58%)
Aug 04, 2003 45.60 45.95 45.21 45.82 10,425,974 -0.08(-0.17%)
Aug 01, 2003 45.83 45.90 45.21 45.90 11,466,092 +0.01(+0.02%)
Jul 31, 2003 46.20 46.61 45.80 45.89 14,254,793 +0.16(+0.36%)
Jul 30, 2003 46.56 46.56 45.51 45.72 11,783,405 -0.47(-1.03%)
Jul 29, 2003 46.62 46.81 46.08 46.20 12,895,591 -0.42(-0.90%)
Jul 28, 2003 47.25 47.27 46.33 46.61 11,374,192 -0.57(-1.21%)
Jul 25, 2003 46.08 47.29 46.07 47.18 10,986,760 +1.15(+2.50%)
Jul 24, 2003 46.85 46.87 46.03 46.03 10,374,800 -0.45(-0.96%)
Jul 23, 2003 46.31 46.74 46.16 46.48 9,432,248 +0.25(+0.55%)
Jul 22, 2003 46.59 47.02 46.04 46.22 15,483,669 -0.37(-0.79%)
Jul 21, 2003 46.99 47.12 46.43 46.59 12,458,933 -0.69(-1.46%)
Jul 18, 2003 47.35 47.45 46.99 47.28 15,170,075 +0.22(+0.47%)
Jul 17, 2003 46.70 47.40 46.59 47.06 23,932,462 -1.93(-3.93%)
Jul 16, 2003 49.13 49.15 48.48 48.99 15,648,877 +0.17(+0.35%)
Jul 15, 2003 48.65 49.13 48.47 48.82 14,007,069 +0.58(+1.19%)
Jul 14, 2003 48.57 48.90 48.24 48.24 11,430,324 +0.30(+0.62%)
Jul 11, 2003 47.49 48.16 47.27 47.94 8,029,664 +0.49(+1.02%)
Jul 10, 2003 48.00 48.13 47.14 47.46 13,296,658 -0.81(-1.68%)
Jul 09, 2003 48.62 48.77 47.92 48.27 11,880,971 -0.44(-0.90%)
Jul 08, 2003 48.62 48.99 48.11 48.71 10,401,007 +0.09(+0.19%)
Jul 07, 2003 47.89 48.82 47.86 48.62 13,483,823 +1.21(+2.55%)
Jul 03, 2003 47.58 47.83 47.14 47.41 5,328,969 -0.45(-0.93%)
Jul 02, 2003 47.41 47.94 47.30 47.86 10,641,470 +0.65(+1.38%)
Jul 01, 2003 45.97 47.25 45.97 47.21 10,245,007 +0.62(+1.32%)
Jun 30, 2003 47.38 47.55 46.59 46.59 14,078,783 -0.52(-1.10%)
Jun 27, 2003 47.52 47.81 47.00 47.11 8,026,477 -0.53(-1.10%)
Jun 26, 2003 47.27 47.65 46.77 47.64 11,287,250 +1.05(+2.25%)
Jun 25, 2003 47.18 47.53 46.36 46.59 9,823,931 -0.64(-1.36%)
Jun 24, 2003 46.85 47.54 46.79 47.23 8,964,779 +0.25(+0.54%)
Jun 23, 2003 47.88 47.88 46.86 46.98 11,176,049 -0.98(-2.05%)
Jun 20, 2003 48.00 48.14 47.83 47.96 21,071,516 +0.21(+0.44%)
Jun 19, 2003 47.97 48.17 47.72 47.75 12,885,675 -0.08(-0.18%)
Jun 18, 2003 47.52 48.00 47.00 47.83 10,520,530 +0.23(+0.47%)
Jun 17, 2003 47.97 47.97 47.33 47.61 10,400,653 -0.11(-0.24%)
Jun 16, 2003 46.93 47.75 46.62 47.72 11,495,663 +0.99(+2.11%)
Jun 13, 2003 47.52 47.60 46.60 46.73 10,141,774 -0.68(-1.43%)
Jun 12, 2003 47.89 47.99 47.18 47.41 12,523,210 -0.01(-0.02%)
Jun 11, 2003 46.73 47.52 46.47 47.42 17,380,992 +1.28(+2.77%)
Jun 10, 2003 46.51 46.83 45.86 46.15 15,752,287 -0.16(-0.35%)
Jun 09, 2003 45.18 46.31 45.07 46.31 17,275,634 +1.10(+2.44%)
Jun 06, 2003 46.45 47.00 45.09 45.21 26,845,644 -1.04(-2.26%)
Jun 05, 2003 47.44 47.58 46.17 46.25 27,014,570 -1.33(-2.79%)
Jun 04, 2003 47.44 47.98 47.34 47.58 19,007,570 +0.24(+0.51%)
Jun 03, 2003 47.62 48.14 47.01 47.34 37,373,788 -1.98(-4.02%)
Jun 02, 2003 50.26 50.31 49.27 49.32 13,629,553 -0.40(-0.81%)
May 30, 2003 49.39 50.08 49.39 49.72 10,950,460 +0.38(+0.78%)
May 29, 2003 49.45 50.03 49.25 49.34 12,215,990 -0.12(-0.24%)
May 28, 2003 49.47 50.09 49.36 49.45 11,580,304 -0.07(-0.14%)
May 27, 2003 47.73 49.64 47.73 49.52 12,684,345 +1.37(+2.85%)
May 23, 2003 48.43 48.54 48.06 48.15 9,185,056 -0.46(-0.95%)
May 22, 2003 48.71 49.02 48.45 48.61 11,115,314 -0.06(-0.12%)
May 21, 2003 48.44 48.67 48.05 48.67 11,936,394 +0.23(+0.48%)
May 20, 2003 48.90 49.27 47.94 48.44 12,982,710 -0.38(-0.79%)
May 19, 2003 49.73 49.96 48.80 48.82 12,923,391 -1.43(-2.85%)
May 16, 2003 50.64 50.76 50.23 50.26 12,096,821 -0.51(-1.01%)
May 15, 2003 50.54 50.80 50.26 50.77 12,577,216 +0.68(+1.35%)
May 14, 2003 50.83 51.05 49.87 50.09 13,726,942 -0.72(-1.42%)
May 13, 2003 50.14 50.88 50.01 50.82 15,349,095 +0.55(+1.10%)
May 12, 2003 49.44 50.41 49.19 50.26 14,954,934 +0.82(+1.66%)
May 09, 2003 49.08 49.53 48.79 49.44 11,018,455 +0.85(+1.74%)
May 08, 2003 48.78 49.01 48.43 48.60 12,728,259 -0.36(-0.73%)
May 07, 2003 49.10 49.59 48.85 48.95 11,960,476 -0.47(-0.95%)
May 06, 2003 48.74 49.89 48.57 49.42 13,208,831 +0.56(+1.14%)
May 05, 2003 49.25 49.70 48.86 48.86 13,514,988 -0.59(-1.20%)
May 02, 2003 47.69 49.45 47.69 49.45 14,841,962 +0.95(+1.96%)
May 01, 2003 48.17 48.70 47.70 48.51 13,255,046 +0.56(+1.17%)
Apr 30, 2003 48.38 48.38 47.82 47.95 14,953,517 -0.43(-0.89%)
Apr 29, 2003 48.20 48.84 47.99 48.38 15,374,947 +0.30(+0.63%)
Apr 28, 2003 47.47 48.29 47.22 48.07 11,268,126 +0.70(+1.48%)
Apr 25, 2003 48.12 48.16 47.36 47.37 12,024,399 -0.75(-1.55%)
Apr 24, 2003 47.81 48.40 47.79 48.12 10,524,249 -0.31(-0.64%)
Apr 23, 2003 48.14 48.55 47.98 48.43 12,544,635 +0.07(+0.14%)
Apr 22, 2003 47.08 48.60 46.65 48.36 16,897,232 +1.28(+2.72%)
Apr 21, 2003 47.66 47.73 46.93 47.08 11,869,816 -0.51(-1.07%)
Apr 17, 2003 46.25 47.66 46.25 47.59 15,586,017 +0.78(+1.67%)
Apr 16, 2003 47.09 47.66 46.73 46.81 19,107,262 +0.05(+0.11%)
Apr 15, 2003 45.22 46.79 45.02 46.76 24,105,638 +1.54(+3.40%)
Apr 14, 2003 44.33 45.22 44.14 45.22 15,947,066 +0.75(+1.68%)
Apr 11, 2003 45.24 45.91 44.30 44.47 13,410,515 -0.15(-0.33%)
Apr 10, 2003 44.67 44.76 44.12 44.62 12,182,701 +0.17(+0.38%)
Apr 09, 2003 45.01 45.60 44.41 44.45 15,127,578 -0.77(-1.70%)
Apr 08, 2003 45.53 45.57 44.32 45.22 14,267,719 -0.23(-0.50%)
Apr 07, 2003 46.65 46.82 45.32 45.44 15,726,434 -0.18(-0.40%)
Apr 04, 2003 46.51 46.62 45.20 45.63 15,909,880 -0.63(-1.37%)
Apr 03, 2003 46.49 47.14 46.15 46.26 17,040,660 +0.25(+0.55%)
Apr 02, 2003 45.12 46.29 45.12 46.00 17,176,120 +1.54(+3.47%)
Apr 01, 2003 44.33 44.93 44.12 44.46 13,920,304 +0.17(+0.38%)
Mar 31, 2003 44.76 44.96 44.23 44.29 18,006,762 -1.37(-2.99%)
Mar 28, 2003 45.77 46.30 45.46 45.66 11,773,843 -0.34(-0.74%)
Mar 27, 2003 45.60 46.50 45.47 46.00 12,865,666 -0.06(-0.12%)
Mar 26, 2003 46.87 47.01 45.85 46.05 18,648,470 -1.07(-2.28%)
Mar 25, 2003 46.31 47.44 46.16 47.13 15,541,749 +0.68(+1.46%)
Mar 24, 2003 46.57 47.07 46.44 46.45 16,560,796 -1.50(-3.12%)
Mar 21, 2003 46.74 47.95 46.74 47.95 22,355,994 +1.52(+3.28%)
Mar 20, 2003 46.15 46.59 45.54 46.42 16,018,602 +0.11(+0.24%)
Mar 19, 2003 46.36 46.59 45.79 46.31 18,544,882 -0.27(-0.57%)
Mar 18, 2003 46.57 47.16 46.02 46.57 19,115,584 +0.01(+0.01%)
Mar 17, 2003 44.05 46.69 43.96 46.57 26,902,484 +1.95(+4.38%)
Mar 14, 2003 44.30 44.89 44.11 44.61 17,915,570 +0.31(+0.70%)
Mar 13, 2003 42.91 44.43 42.53 44.30 18,508,406 +1.85(+4.35%)
Mar 12, 2003 42.50 42.71 41.32 42.46 22,618,592 -0.10(-0.23%)
Mar 11, 2003 42.82 43.11 42.47 42.55 14,376,795 -0.20(-0.46%)
Mar 10, 2003 43.74 43.74 42.64 42.75 11,759,854 -1.24(-2.82%)
Mar 07, 2003 42.76 44.04 42.76 43.99 14,394,502 +0.47(+1.08%)
Mar 06, 2003 43.49 43.93 43.32 43.52 10,405,257 -0.37(-0.85%)
Mar 05, 2003 43.32 43.90 43.06 43.90 11,789,425 +0.58(+1.34%)
Mar 04, 2003 43.82 43.91 43.22 43.32 10,043,854 -0.36(-0.81%)
Mar 03, 2003 44.56 44.61 43.55 43.67 11,719,128 -0.35(-0.80%)
Feb 28, 2003 43.49 44.32 43.49 44.02 11,660,517 +0.38(+0.87%)
Feb 27, 2003 43.99 44.38 43.34 43.64 17,577,010 -0.07(-0.15%)
Feb 26, 2003 44.30 44.64 43.65 43.71 15,205,136 -0.94(-2.11%)
Feb 25, 2003 43.99 44.82 43.43 44.65 13,591,837 +0.29(+0.65%)
Feb 24, 2003 45.01 45.17 44.37 44.37 12,173,139 -0.79(-1.74%)
Feb 21, 2003 44.89 45.18 44.14 45.15 13,198,738 +0.45(+1.01%)
Feb 20, 2003 44.94 45.21 44.45 44.70 11,129,125 -0.20(-0.45%)
Feb 19, 2003 44.66 45.01 44.51 44.90 9,633,225 +0.10(+0.23%)
Feb 18, 2003 44.06 44.90 44.00 44.80 13,796,000 +1.06(+2.43%)
Feb 14, 2003 43.15 43.74 42.55 43.74 14,696,055 +0.90(+2.10%)
Feb 13, 2003 42.98 43.12 41.97 42.84 19,864,596 -0.36(-0.84%)
Feb 12, 2003 43.77 44.10 43.20 43.20 9,932,298 -0.50(-1.15%)
Feb 11, 2003 44.22 44.60 43.66 43.71 15,224,968 -0.29(-0.67%)
Feb 10, 2003 43.54 44.06 43.17 44.00 14,075,596 +0.46(+1.05%)
Feb 07, 2003 44.03 44.13 43.27 43.54 14,690,566 -0.23(-0.53%)
Feb 06, 2003 43.55 44.16 43.21 43.77 13,732,254 +0.14(+0.32%)
Feb 05, 2003 43.97 44.56 43.41 43.63 13,151,460 +0.10(+0.22%)
Feb 04, 2003 44.15 44.15 43.06 43.54 12,777,839 -0.62(-1.39%)
Feb 03, 2003 44.16 44.54 43.91 44.15 11,834,578 -0.01(-0.03%)
Jan 31, 2003 43.88 44.24 43.50 44.16 17,254,030 -0.06(-0.13%)
Jan 30, 2003 45.91 45.91 44.22 44.22 13,013,875 -1.14(-2.51%)
Jan 29, 2003 44.90 45.57 44.37 45.36 13,731,900 +0.12(+0.26%)
Jan 28, 2003 44.33 45.44 44.25 45.24 14,196,536 +0.95(+2.16%)
Jan 27, 2003 44.04 44.90 43.83 44.29 16,481,468 -0.32(-0.72%)
Jan 24, 2003 45.52 46.03 44.51 44.61 13,719,505 -1.16(-2.54%)
Jan 23, 2003 45.26 45.95 45.07 45.77 14,823,369 +0.76(+1.69%)
Jan 22, 2003 45.18 45.61 44.84 45.01 16,702,099 -0.47(-1.04%)
Jan 21, 2003 45.91 46.22 45.46 45.48 15,807,002 -0.43(-0.93%)
Jan 17, 2003 47.29 47.29 45.85 45.91 30,688,628 -2.68(-5.52%)
Jan 16, 2003 49.36 49.53 48.22 48.60 17,537,700 -0.87(-1.76%)
Jan 15, 2003 50.02 50.06 49.10 49.47 14,425,312 -0.56(-1.12%)
Jan 14, 2003 49.26 50.03 49.26 50.02 13,402,724 +0.60(+1.22%)
Jan 13, 2003 49.87 50.23 49.33 49.42 18,590,744 -0.10(-0.19%)
Jan 10, 2003 48.48 49.72 48.40 49.52 17,628,184 +0.38(+0.78%)
Jan 09, 2003 47.86 49.14 47.86 49.13 18,967,198 +1.59(+3.34%)
Jan 08, 2003 48.31 48.39 47.48 47.55 16,837,382 -1.02(-2.10%)
Jan 07, 2003 47.41 48.67 47.30 48.57 21,083,734 +1.36(+2.88%)
Jan 06, 2003 46.25 47.89 46.20 47.21 14,026,370 +1.10(+2.38%)
Jan 03, 2003 45.57 46.11 45.30 46.11 10,557,538 +0.61(+1.34%)
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.