Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.17 43.77 43.01 43.72 9,549,470 +0.25(+0.58%)
Jul 28, 2006 43.14 43.65 43.07 43.46 7,376,270 +0.46(+1.06%)
Jul 27, 2006 42.82 43.65 42.78 43.01 11,401,815 +0.18(+0.42%)
Jul 26, 2006 42.63 43.09 42.56 42.82 6,852,847 -0.03(-0.08%)
Jul 25, 2006 42.91 43.15 42.53 42.86 9,881,125 -0.06(-0.13%)
Jul 24, 2006 42.31 43.01 42.31 42.91 9,935,840 +0.64(+1.51%)
Jul 21, 2006 42.63 42.64 42.07 42.28 14,825,317 -0.35(-0.82%)
Jul 20, 2006 42.77 42.85 42.47 42.63 21,631,948 -0.33(-0.78%)
Jul 19, 2006 42.92 43.52 42.92 42.96 25,740,716 +1.02(+2.44%)
Jul 18, 2006 41.62 42.03 41.07 41.94 15,450,380 +0.32(+0.76%)
Jul 17, 2006 41.42 41.76 41.34 41.62 12,081,770 +0.07(+0.18%)
Jul 14, 2006 41.93 41.96 41.44 41.55 12,320,286 -0.38(-0.90%)
Jul 13, 2006 42.36 42.51 41.70 41.93 15,502,085 -0.70(-1.64%)
Jul 12, 2006 42.96 43.09 42.25 42.63 14,824,609 -0.56(-1.29%)
Jul 11, 2006 43.06 43.29 42.60 43.19 10,777,461 -0.11(-0.26%)
Jul 10, 2006 43.02 43.39 42.85 43.30 12,668,940 +0.14(+0.33%)
Jul 07, 2006 44.10 44.10 42.99 43.16 11,760,385 -0.94(-2.14%)
Jul 06, 2006 43.82 44.35 43.81 44.10 7,672,688 +0.18(+0.41%)
Jul 05, 2006 44.05 44.27 43.78 43.92 7,167,503 -0.14(-0.32%)
Jul 03, 2006 43.79 44.20 43.64 44.06 5,626,095 +0.68(+1.56%)
Jun 30, 2006 43.88 44.01 43.37 43.38 14,009,371 -0.43(-0.99%)
Jun 29, 2006 43.42 43.94 43.24 43.82 9,609,143 +0.58(+1.35%)
Jun 28, 2006 43.22 43.26 42.95 43.24 7,777,160 -0.04(-0.09%)
Jun 27, 2006 43.67 43.82 43.10 43.28 9,910,342 -0.29(-0.67%)
Jun 26, 2006 43.51 43.78 43.37 43.57 6,086,304 +0.03(+0.06%)
Jun 23, 2006 43.57 43.96 43.45 43.54 8,004,697 -0.05(-0.12%)
Jun 22, 2006 44.14 44.26 43.49 43.59 9,861,116 -0.63(-1.42%)
Jun 21, 2006 44.04 44.37 44.04 44.22 9,944,162 +0.18(+0.40%)
Jun 20, 2006 43.96 44.22 43.63 44.04 10,844,748 +0.18(+0.41%)
Jun 19, 2006 43.99 44.22 43.68 43.86 9,388,512 -0.16(-0.36%)
Jun 16, 2006 44.30 44.35 43.81 44.02 14,402,116 -0.34(-0.78%)
Jun 15, 2006 43.97 44.49 43.46 44.37 11,827,318 +0.48(+1.09%)
Jun 14, 2006 43.45 43.97 43.45 43.89 10,692,644 +0.44(+1.01%)
Jun 13, 2006 43.56 44.01 43.38 43.45 13,057,612 -0.05(-0.12%)
Jun 12, 2006 43.84 44.10 43.49 43.50 8,720,598 -0.34(-0.79%)
Jun 09, 2006 43.62 44.11 43.51 43.84 10,864,049 +0.34(+0.78%)
Jun 08, 2006 44.36 44.94 43.34 43.50 23,859,332 -1.20(-2.68%)
Jun 07, 2006 45.06 45.60 44.68 44.70 14,032,568 -0.34(-0.76%)
Jun 06, 2006 44.65 45.12 44.33 45.04 12,838,751 +0.40(+0.89%)
Jun 05, 2006 44.67 45.20 44.62 44.65 9,837,742 -0.26(-0.58%)
Jun 02, 2006 45.46 45.50 44.70 44.91 12,806,347 -0.66(-1.45%)
Jun 01, 2006 45.12 45.67 45.07 45.57 8,617,188 +0.45(+0.99%)
May 31, 2006 45.26 45.65 44.96 45.12 11,305,843 -0.15(-0.32%)
May 30, 2006 45.38 45.72 45.26 45.27 8,940,521 -0.33(-0.73%)
May 26, 2006 45.27 45.67 45.01 45.60 6,340,579 +0.34(+0.76%)
May 25, 2006 45.12 45.28 44.98 45.26 7,074,009 +0.20(+0.45%)
May 24, 2006 44.81 45.20 44.65 45.06 13,084,881 -0.03(-0.06%)
May 23, 2006 45.32 45.91 44.98 45.08 8,864,911 -0.11(-0.24%)
May 22, 2006 45.08 45.37 44.84 45.19 11,068,567 -0.15(-0.32%)
May 19, 2006 45.67 45.74 44.90 45.34 12,428,831 -0.21(-0.47%)
May 18, 2006 45.46 45.94 45.20 45.55 9,639,068 -0.34(-0.75%)
May 17, 2006 46.17 46.43 45.76 45.90 10,510,968 -0.50(-1.08%)
May 16, 2006 46.87 47.01 46.35 46.40 7,888,184 -0.41(-0.88%)
May 15, 2006 46.20 46.96 46.20 46.81 10,228,362 +0.28(+0.61%)
May 12, 2006 46.57 47.26 46.48 46.53 10,067,758 -0.04(-0.08%)
May 11, 2006 46.68 46.92 46.56 46.57 9,339,640 -0.25(-0.53%)
May 10, 2006 46.82 47.06 46.65 46.82 6,074,263 -0.19(-0.40%)
May 09, 2006 46.59 47.04 46.54 47.00 7,211,771 +0.19(+0.41%)
May 08, 2006 46.65 47.00 46.48 46.81 6,828,765 -0.22(-0.47%)
May 05, 2006 46.85 47.07 46.70 47.03 7,976,189 +0.48(+1.03%)
May 04, 2006 46.80 46.92 46.53 46.55 7,024,252 -0.15(-0.33%)
May 03, 2006 46.61 47.04 46.56 46.70 10,130,442 +0.16(+0.34%)
May 02, 2006 46.37 46.73 46.31 46.55 7,678,531 +0.11(+0.23%)
May 01, 2006 46.64 47.05 46.37 46.44 10,643,949 -0.06(-0.13%)
Apr 28, 2006 47.16 47.22 46.30 46.50 14,523,056 -0.87(-1.84%)
Apr 27, 2006 46.70 47.66 46.70 47.37 14,474,361 +0.30(+0.64%)
Apr 26, 2006 46.78 47.14 46.71 47.07 11,773,134 +0.38(+0.82%)
Apr 25, 2006 46.28 46.82 46.08 46.69 12,140,558 +0.32(+0.68%)
Apr 24, 2006 45.91 46.54 45.80 46.37 11,693,984 +0.25(+0.55%)
Apr 21, 2006 46.59 46.59 45.96 46.12 10,832,176 -0.20(-0.44%)
Apr 20, 2006 46.11 46.79 46.11 46.32 11,044,308 +0.09(+0.20%)
Apr 19, 2006 47.41 47.44 45.89 46.23 18,689,372 -0.82(-1.74%)
Apr 18, 2006 46.25 47.17 46.14 47.05 13,998,924 +0.94(+2.05%)
Apr 17, 2006 46.26 46.83 45.97 46.11 8,205,850 -0.19(-0.41%)
Apr 13, 2006 45.85 46.65 45.81 46.30 8,498,904 +0.69(+1.52%)
Apr 12, 2006 45.80 45.95 45.54 45.60 6,914,999 -0.23(-0.51%)
Apr 11, 2006 46.21 46.34 45.60 45.83 10,552,934 -0.53(-1.14%)
Apr 10, 2006 46.46 46.73 46.31 46.37 6,423,625 -0.21(-0.46%)
Apr 07, 2006 47.21 47.33 46.56 46.58 9,451,195 -0.75(-1.59%)
Apr 06, 2006 47.27 47.62 47.08 47.33 8,754,595 -0.20(-0.43%)
Apr 05, 2006 47.06 47.69 47.05 47.53 9,781,256 +0.41(+0.86%)
Apr 04, 2006 46.90 47.31 46.76 47.13 6,822,567 +0.22(+0.47%)
Apr 03, 2006 46.72 47.21 46.68 46.91 7,298,182 +0.33(+0.72%)
Mar 31, 2006 46.85 47.21 46.47 46.57 10,379,935 -0.41(-0.88%)
Mar 30, 2006 46.81 47.27 46.78 46.99 7,909,787 +0.04(+0.08%)
Mar 29, 2006 46.42 47.18 46.42 46.95 7,777,160 +0.40(+0.85%)
Mar 28, 2006 46.79 47.09 46.47 46.55 7,983,449 -0.37(-0.78%)
Mar 27, 2006 46.86 47.02 46.64 46.92 6,923,675 -0.16(-0.34%)
Mar 24, 2006 46.87 47.28 46.87 47.08 7,434,881 +0.09(+0.19%)
Mar 23, 2006 47.57 47.59 46.83 46.99 9,040,920 -0.71(-1.48%)
Mar 22, 2006 47.07 47.82 47.07 47.69 8,797,978 +0.36(+0.76%)
Mar 21, 2006 47.34 48.00 47.20 47.33 13,110,910 +0.13(+0.27%)
Mar 20, 2006 46.94 47.30 46.87 47.20 6,853,201 +0.16(+0.34%)
Mar 17, 2006 47.07 47.11 46.77 47.04 11,358,079 +0.24(+0.52%)
Mar 16, 2006 47.12 47.28 46.65 46.80 7,613,192 -0.29(-0.61%)
Mar 15, 2006 46.68 47.30 46.67 47.09 9,509,452 +0.28(+0.60%)
Mar 14, 2006 46.03 46.87 46.01 46.81 8,000,093 +0.54(+1.16%)
Mar 13, 2006 46.06 46.53 46.00 46.27 8,094,649 +0.20(+0.44%)
Mar 10, 2006 45.76 46.45 45.76 46.07 8,476,770 +0.31(+0.68%)
Mar 09, 2006 45.89 46.30 45.63 45.76 7,633,024 -0.07(-0.15%)
Mar 08, 2006 45.32 46.08 45.32 45.82 9,862,709 +0.48(+1.06%)
Mar 07, 2006 45.19 45.63 45.10 45.34 7,668,615 +0.16(+0.36%)
Mar 06, 2006 45.13 45.54 45.12 45.18 8,339,185 +0.02(+0.05%)
Mar 03, 2006 44.90 45.65 44.90 45.16 7,710,404 +0.01(+0.03%)
Mar 02, 2006 44.93 45.30 44.92 45.15 7,824,438 +0.02(+0.05%)
Mar 01, 2006 45.29 45.64 45.06 45.12 9,158,673 -0.19(-0.42%)
Feb 28, 2006 45.24 45.49 45.02 45.31 10,554,705 -0.22(-0.48%)
Feb 27, 2006 45.16 45.68 45.15 45.54 6,705,700 +0.30(+0.66%)
Feb 24, 2006 45.55 45.55 45.09 45.24 6,911,457 -0.06(-0.12%)
Feb 23, 2006 45.86 45.94 45.20 45.29 8,817,102 -0.65(-1.41%)
Feb 22, 2006 45.18 46.11 45.16 45.94 9,374,700 +0.48(+1.06%)
Feb 21, 2006 45.24 45.60 45.16 45.46 10,337,438 -0.12(-0.26%)
Feb 17, 2006 45.69 45.76 45.25 45.58 9,382,668 -0.11(-0.25%)
Feb 16, 2006 45.56 45.69 45.25 45.69 9,403,386 +0.03(+0.07%)
Feb 15, 2006 45.67 46.03 45.46 45.66 8,945,656 -0.14(-0.30%)
Feb 14, 2006 45.49 46.00 45.38 45.80 10,757,983 +0.37(+0.81%)
Feb 13, 2006 45.93 46.26 45.28 45.43 9,309,361 -0.50(-1.09%)
Feb 10, 2006 45.41 46.00 45.29 45.93 9,512,108 +0.53(+1.16%)
Feb 09, 2006 45.41 45.63 44.90 45.41 13,473,730 -0.23(-0.50%)
Feb 08, 2006 45.51 45.69 45.31 45.63 8,905,283 +0.54(+1.19%)
Feb 07, 2006 44.90 45.29 44.78 45.09 9,291,476 +0.19(+0.43%)
Feb 06, 2006 45.15 45.15 44.58 44.90 16,943,094 -0.26(-0.58%)
Feb 03, 2006 45.49 45.61 45.02 45.16 17,445,092 -0.71(-1.55%)
Feb 02, 2006 46.00 46.08 45.69 45.87 10,974,896 -0.40(-0.87%)
Feb 01, 2006 45.69 46.44 45.55 46.28 9,596,040 +0.36(+0.79%)
Jan 31, 2006 46.03 46.31 45.84 45.91 11,990,578 -0.19(-0.40%)
Jan 30, 2006 45.30 46.20 45.30 46.10 9,429,238 +0.34(+0.75%)
Jan 27, 2006 45.60 46.18 45.60 45.76 10,807,386 +0.17(+0.37%)
Jan 26, 2006 46.03 46.11 45.51 45.59 13,829,644 -0.11(-0.23%)
Jan 25, 2006 45.77 46.09 45.52 45.69 11,287,073 +0.03(+0.07%)
Jan 24, 2006 45.96 46.39 45.63 45.66 10,746,474 -0.32(-0.69%)
Jan 23, 2006 45.93 46.26 45.70 45.98 10,826,333 +0.03(+0.06%)
Jan 20, 2006 46.90 46.90 45.89 45.95 15,238,425 -0.98(-2.08%)
Jan 19, 2006 47.52 47.66 46.88 46.92 11,480,435 -0.40(-0.85%)
Jan 18, 2006 47.44 47.83 47.17 47.33 19,450,958 +0.45(+0.96%)
Jan 17, 2006 46.76 46.96 46.61 46.87 15,437,808 -0.10(-0.20%)
Jan 13, 2006 46.87 47.13 46.59 46.97 12,256,186 -0.23(-0.48%)
Jan 12, 2006 47.34 47.42 47.10 47.20 8,719,181 -0.34(-0.71%)
Jan 11, 2006 47.65 47.90 47.10 47.53 10,228,362 +0.06(+0.12%)
Jan 10, 2006 46.96 47.51 46.94 47.48 10,093,079 +0.19(+0.41%)
Jan 09, 2006 47.38 47.58 47.09 47.29 12,131,350 -0.69(-1.44%)
Jan 06, 2006 47.41 48.02 47.11 47.97 14,514,379 +1.38(+2.97%)
Jan 05, 2006 45.97 46.82 45.89 46.59 12,772,881 +0.31(+0.67%)
Jan 04, 2006 46.42 46.59 45.93 46.28 17,411,094 -0.06(-0.13%)
Jan 03, 2006 46.56 46.62 45.64 46.34 20,744,112 -0.08(-0.17%)
Dec 30, 2005 46.22 46.59 46.06 46.42 9,648,630 -0.11(-0.24%)
Dec 29, 2005 46.76 46.91 46.43 46.53 7,009,201 -0.36(-0.77%)
Dec 28, 2005 46.93 47.20 46.76 46.90 6,793,882 +0.03(+0.06%)
Dec 27, 2005 47.14 47.72 46.81 46.87 7,751,839 -0.28(-0.59%)
Dec 23, 2005 47.44 47.55 47.09 47.14 6,403,262 +0.15(+0.31%)
Dec 22, 2005 46.65 47.00 46.48 47.00 11,639,977 +0.06(+0.12%)
Dec 21, 2005 46.57 47.44 46.57 46.94 12,123,736 +0.36(+0.78%)
Dec 20, 2005 46.85 46.93 46.34 46.58 9,342,650 -0.16(-0.34%)
Dec 19, 2005 47.00 47.21 46.68 46.74 8,827,726 -0.34(-0.73%)
Dec 16, 2005 47.38 47.44 46.87 47.08 13,100,109 -0.09(-0.19%)
Dec 15, 2005 46.81 47.23 46.73 47.17 10,900,349 +0.23(+0.48%)
Dec 14, 2005 47.24 47.41 46.85 46.95 12,681,512 -0.33(-0.69%)
Dec 13, 2005 47.72 47.95 47.16 47.27 22,214,160 -1.27(-2.62%)
Dec 12, 2005 49.14 49.33 48.43 48.55 10,702,383 -0.57(-1.16%)
Dec 09, 2005 49.02 49.19 48.75 49.12 11,442,011 -0.30(-0.61%)
Dec 08, 2005 50.02 50.21 48.95 49.41 10,246,955 -0.69(-1.38%)
Dec 07, 2005 50.26 50.78 49.95 50.10 9,356,462 -0.24(-0.47%)
Dec 06, 2005 50.01 50.74 50.01 50.34 8,626,041 +0.40(+0.80%)
Dec 05, 2005 49.92 50.06 49.53 49.94 7,124,651 -0.12(-0.25%)
Dec 02, 2005 50.26 50.35 49.90 50.06 8,376,370 -0.32(-0.63%)
Dec 01, 2005 50.35 50.68 50.29 50.38 8,266,586 +0.18(+0.35%)
Nov 30, 2005 50.29 50.62 50.11 50.21 10,662,365 -0.11(-0.22%)
Nov 29, 2005 50.36 50.79 50.27 50.32 9,113,874 -0.01(-0.01%)
Nov 28, 2005 50.15 50.51 50.12 50.32 9,204,003 +0.18(+0.35%)
Nov 25, 2005 50.23 50.44 50.05 50.15 3,894,335 +0.00(+0.00%)
Nov 23, 2005 49.77 50.48 49.67 50.15 9,560,625 +0.46(+0.92%)
Nov 22, 2005 49.06 49.74 49.06 49.69 10,246,423 +0.40(+0.80%)
Nov 21, 2005 49.47 49.62 49.14 49.30 8,513,424 -0.27(-0.55%)
Nov 18, 2005 49.70 49.70 49.23 49.57 14,140,404 +0.50(+1.01%)
Nov 17, 2005 48.67 49.12 48.43 49.07 9,373,461 +0.20(+0.40%)
Nov 16, 2005 48.26 48.90 48.22 48.87 11,853,348 +0.57(+1.18%)
Nov 15, 2005 47.46 48.51 47.46 48.30 12,095,405 +0.66(+1.39%)
Nov 14, 2005 47.58 48.00 47.50 47.64 6,932,883 -0.11(-0.22%)
Nov 11, 2005 47.55 47.91 47.52 47.75 8,572,566 +0.32(+0.67%)
Nov 10, 2005 46.70 47.61 46.48 47.43 8,379,026 +0.65(+1.39%)
Nov 09, 2005 46.71 47.06 46.59 46.78 6,969,891 -0.18(-0.37%)
Nov 08, 2005 47.11 47.38 46.94 46.96 6,725,178 -0.26(-0.55%)
Nov 07, 2005 46.93 47.35 46.91 47.22 7,888,715 +0.34(+0.73%)
Nov 04, 2005 46.82 47.04 46.68 46.87 6,784,320 +0.07(+0.16%)
Nov 03, 2005 46.05 46.89 45.92 46.80 13,618,397 +1.02(+2.23%)
Nov 02, 2005 45.86 46.25 45.54 45.78 11,416,512 -0.30(-0.65%)
Nov 01, 2005 46.22 46.39 45.91 46.08 10,010,033 -0.16(-0.35%)
Oct 31, 2005 46.03 46.48 45.91 46.24 13,335,614 +0.26(+0.57%)
Oct 28, 2005 46.49 46.55 45.46 45.98 12,291,069 -0.50(-1.08%)
Oct 27, 2005 46.61 46.83 46.45 46.48 6,561,918 -0.33(-0.70%)
Oct 26, 2005 46.86 47.37 46.72 46.81 7,562,372 -0.27(-0.56%)
Oct 25, 2005 46.92 47.41 46.71 47.08 9,550,001 -0.06(-0.13%)
Oct 24, 2005 46.96 47.22 46.65 47.14 9,707,418 +0.08(+0.17%)
Oct 21, 2005 46.92 47.44 46.82 47.06 10,660,948 +0.09(+0.19%)
Oct 20, 2005 47.44 47.55 46.81 46.97 10,186,396 -0.56(-1.19%)
Oct 19, 2005 46.54 47.55 46.52 47.53 13,284,972 +0.39(+0.83%)
Oct 18, 2005 47.62 47.78 47.07 47.14 21,328,802 +0.50(+1.08%)
Oct 17, 2005 46.51 46.87 46.27 46.64 14,103,396 +0.14(+0.29%)
Oct 14, 2005 46.65 46.71 46.08 46.51 9,869,438 +0.08(+0.18%)
Oct 13, 2005 46.14 46.99 46.14 46.42 9,793,120 +0.01(+0.01%)
Oct 12, 2005 46.73 46.83 46.28 46.42 13,423,442 -0.56(-1.20%)
Oct 11, 2005 46.45 47.17 46.29 46.98 17,319,902 +1.10(+2.39%)
Oct 10, 2005 45.88 46.37 45.79 45.89 13,958,375 +0.42(+0.93%)
Oct 07, 2005 45.32 45.81 45.23 45.46 10,854,664 +0.45(+1.00%)
Oct 06, 2005 45.08 45.33 44.45 45.01 14,396,273 -0.07(-0.15%)
Oct 05, 2005 45.24 45.56 44.93 45.08 8,851,454 -0.16(-0.36%)
Oct 04, 2005 45.55 46.01 45.14 45.24 11,270,782 -0.19(-0.42%)
Oct 03, 2005 45.30 45.52 44.90 45.43 9,380,543 +0.13(+0.29%)
Sep 30, 2005 45.19 45.46 45.16 45.30 9,803,567 -0.08(-0.17%)
Sep 29, 2005 44.76 45.49 44.54 45.38 10,446,691 +0.49(+1.08%)
Sep 28, 2005 44.08 45.03 44.08 44.90 13,718,974 +0.85(+1.94%)
Sep 27, 2005 43.58 44.39 43.58 44.04 9,738,228 +0.33(+0.75%)
Sep 26, 2005 44.23 44.28 43.45 43.72 9,620,653 -0.33(-0.76%)
Sep 23, 2005 43.88 44.11 43.77 44.05 9,623,132 -0.12(-0.27%)
Sep 22, 2005 43.80 44.33 43.65 44.17 12,165,525 +0.37(+0.84%)
Sep 21, 2005 44.05 44.31 43.69 43.80 12,618,120 -0.64(-1.45%)
Sep 20, 2005 44.77 44.98 44.41 44.45 12,611,568 -0.41(-0.92%)
Sep 19, 2005 45.03 45.17 44.62 44.86 9,116,530 -0.51(-1.12%)
Sep 16, 2005 45.39 45.46 45.08 45.37 13,501,530 +0.18(+0.40%)
Sep 15, 2005 45.42 45.55 44.99 45.19 8,612,938 -0.27(-0.58%)
Sep 14, 2005 45.60 45.97 45.42 45.45 6,884,011 -0.15(-0.33%)
Sep 13, 2005 46.02 46.02 45.47 45.60 8,926,001 -0.41(-0.90%)
Sep 12, 2005 45.76 46.37 45.74 46.02 6,538,899 +0.02(+0.05%)
Sep 09, 2005 45.67 46.02 45.47 45.99 7,051,344 +0.36(+0.79%)
Sep 08, 2005 45.90 46.04 45.46 45.63 7,573,882 -0.10(-0.22%)
Sep 07, 2005 45.57 45.82 45.36 45.73 7,288,797 -0.02(-0.05%)
Sep 06, 2005 45.01 45.85 45.01 45.76 11,165,248 +0.88(+1.96%)
Sep 02, 2005 44.90 45.19 44.87 44.87 6,517,296 -0.05(-0.10%)
Sep 01, 2005 45.27 45.36 44.81 44.92 11,315,936 -0.61(-1.34%)
Aug 31, 2005 45.38 45.63 45.11 45.53 9,563,281 +0.05(+0.10%)
Aug 30, 2005 45.74 45.74 45.17 45.48 10,047,395 -0.45(-0.98%)
Aug 29, 2005 45.18 46.17 45.12 45.94 7,127,662 +0.54(+1.19%)
Aug 26, 2005 45.64 45.76 45.33 45.39 8,905,460 -0.41(-0.89%)
Aug 25, 2005 46.00 46.00 45.59 45.80 6,385,378 -0.12(-0.27%)
Aug 24, 2005 46.04 46.53 45.87 45.92 7,822,313 -0.40(-0.87%)
Aug 23, 2005 46.70 46.95 46.08 46.33 7,083,394 -0.32(-0.69%)
Aug 22, 2005 46.73 47.07 46.22 46.65 9,131,935 -0.09(-0.19%)
Aug 19, 2005 45.95 47.04 45.95 46.74 11,476,008 +0.91(+1.98%)
Aug 18, 2005 45.80 46.31 45.63 45.83 6,575,198 -0.08(-0.18%)
Aug 17, 2005 45.97 46.28 45.65 45.91 8,593,283 +0.00(+0.00%)
Aug 16, 2005 46.35 46.55 45.80 45.91 7,804,252 -0.68(-1.45%)
Aug 15, 2005 46.25 46.84 46.09 46.59 6,075,502 +0.17(+0.38%)
Aug 12, 2005 46.39 46.64 46.34 46.42 7,752,547 -0.27(-0.57%)
Aug 11, 2005 46.27 46.73 46.09 46.68 8,092,879 +0.36(+0.78%)
Aug 10, 2005 47.24 47.44 46.29 46.32 9,566,114 -0.84(-1.77%)
Aug 09, 2005 47.10 47.41 46.84 47.16 6,717,210 +0.08(+0.17%)
Aug 08, 2005 47.11 47.38 46.88 47.08 7,834,177 +0.00(+0.00%)
Aug 05, 2005 46.73 47.29 46.72 47.08 6,577,500 +0.14(+0.29%)
Aug 04, 2005 47.30 47.38 46.86 46.94 9,296,080 -0.53(-1.12%)
Aug 03, 2005 47.05 47.55 46.94 47.47 7,536,520 +0.42(+0.90%)
Aug 02, 2005 47.03 47.36 46.90 47.05 9,527,690 -0.07(-0.14%)
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.