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

International Business Machines (NY: IBM )

166.41 -1.82 (-1.08%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 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 (%)
Jul 31, 2020 96.79 97.01 95.51 96.97 6,691,024 +0.03(+0.03%)
Jul 30, 2020 97.58 97.73 95.94 96.94 5,047,559 -1.91(-1.93%)
Jul 29, 2020 98.25 99.38 97.86 98.85 3,591,789 +0.67(+0.68%)
Jul 28, 2020 99.24 99.65 97.92 98.18 5,296,726 -1.37(-1.38%)
Jul 27, 2020 98.48 99.64 98.37 99.55 4,733,379 +0.33(+0.33%)
Jul 24, 2020 99.76 100.68 98.99 99.22 4,476,657 -1.22(-1.21%)
Jul 23, 2020 101.83 102.04 100.29 100.43 5,349,051 -1.06(-1.04%)
Jul 22, 2020 99.30 102.12 99.23 101.49 10,388,632 +2.06(+2.07%)
Jul 21, 2020 103.45 104.25 99.23 99.43 19,476,344 -0.24(-0.25%)
Jul 20, 2020 99.44 100.23 98.71 99.68 12,513,684 +0.99(+1.01%)
Jul 17, 2020 98.11 99.09 97.17 98.68 5,056,556 +0.87(+0.89%)
Jul 16, 2020 96.76 98.18 96.35 97.81 5,489,368 +0.80(+0.82%)
Jul 15, 2020 96.54 97.77 96.35 97.02 5,670,616 +1.89(+1.99%)
Jul 14, 2020 93.56 95.35 93.01 95.12 5,748,325 +1.10(+1.17%)
Jul 13, 2020 94.48 95.43 93.59 94.02 5,891,789 +0.67(+0.72%)
Jul 10, 2020 91.10 93.52 90.94 93.35 5,433,477 +2.08(+2.28%)
Jul 09, 2020 93.07 93.07 90.86 91.27 6,037,169 -1.86(-2.00%)
Jul 08, 2020 93.12 93.58 91.87 93.13 6,583,500 +0.39(+0.42%)
Jul 07, 2020 93.86 94.26 92.55 92.74 5,423,876 -2.06(-2.17%)
Jul 06, 2020 95.64 96.11 94.23 94.80 5,128,311 +0.39(+0.41%)
Jul 02, 2020 94.41 95.77 94.07 94.41 4,750,378 +0.92(+0.98%)
Jul 01, 2020 94.86 95.61 93.37 93.50 5,902,029 -1.76(-1.85%)
Jun 30, 2020 94.01 95.60 93.86 95.26 4,969,037 +0.80(+0.85%)
Jun 29, 2020 93.06 94.48 92.58 94.45 5,272,599 +2.02(+2.18%)
Jun 26, 2020 93.28 93.85 91.70 92.43 13,629,145 -1.45(-1.55%)
Jun 25, 2020 92.10 94.03 91.57 93.89 7,770,864 +2.06(+2.24%)
Jun 24, 2020 93.33 93.33 91.40 91.83 8,557,923 -2.36(-2.50%)
Jun 23, 2020 96.24 96.94 94.04 94.19 8,407,963 -1.31(-1.37%)
Jun 22, 2020 96.32 96.62 95.07 95.50 6,048,481 -1.10(-1.14%)
Jun 19, 2020 99.52 100.03 96.43 96.60 10,259,544 -1.33(-1.36%)
Jun 18, 2020 97.02 98.12 96.49 97.93 3,632,175 +0.01(+0.01%)
Jun 17, 2020 99.25 99.58 97.33 97.92 3,999,651 -0.79(-0.80%)
Jun 16, 2020 98.59 100.57 97.14 98.71 7,109,097 +2.76(+2.88%)
Jun 15, 2020 94.01 96.52 93.30 95.95 6,528,949 -0.21(-0.21%)
Jun 12, 2020 95.64 97.11 94.08 96.16 7,886,193 +3.08(+3.30%)
Jun 11, 2020 99.41 99.46 92.95 93.08 14,905,035 -9.35(-9.13%)
Jun 10, 2020 104.23 104.30 102.38 102.44 6,002,184 -1.58(-1.52%)
Jun 09, 2020 105.31 105.38 103.34 104.01 6,837,739 -3.06(-2.86%)
Jun 08, 2020 104.33 107.18 104.33 107.07 6,808,276 +2.91(+2.79%)
Jun 05, 2020 105.60 105.88 103.92 104.16 7,471,110 +2.50(+2.46%)
Jun 04, 2020 100.79 101.71 100.19 101.66 4,899,809 -0.13(-0.12%)
Jun 03, 2020 100.29 102.22 100.17 101.79 4,963,788 +2.41(+2.42%)
Jun 02, 2020 99.12 99.38 98.33 99.38 3,774,457 +0.88(+0.89%)
Jun 01, 2020 98.31 99.19 97.83 98.51 3,654,978 -0.01(-0.01%)
May 29, 2020 97.55 98.70 96.42 98.52 10,054,285 +0.29(+0.30%)
May 28, 2020 100.07 100.15 97.98 98.22 4,965,007 -0.80(-0.80%)
May 27, 2020 97.76 99.25 97.39 99.02 7,260,166 +2.98(+3.10%)
May 26, 2020 95.68 96.72 95.45 96.04 6,933,642 +2.66(+2.85%)
May 22, 2020 94.15 94.23 92.75 93.38 5,300,357 -0.58(-0.61%)
May 21, 2020 95.43 96.01 93.84 93.96 5,071,927 -1.78(-1.86%)
May 20, 2020 95.38 96.60 95.12 95.74 4,869,425 +0.86(+0.91%)
May 19, 2020 95.59 96.36 94.76 94.88 4,108,919 -1.00(-1.04%)
May 18, 2020 94.56 96.51 94.45 95.88 5,334,065 +3.61(+3.92%)
May 15, 2020 91.44 92.59 90.90 92.27 6,068,146 +0.02(+0.03%)
May 14, 2020 90.37 92.36 88.19 92.25 6,664,669 +0.96(+1.05%)
May 13, 2020 94.61 94.64 90.59 91.28 7,450,999 -3.57(-3.77%)
May 12, 2020 97.03 98.06 94.86 94.86 6,060,770 -1.84(-1.90%)
May 11, 2020 96.08 97.37 95.18 96.69 4,480,578 -0.32(-0.33%)
May 08, 2020 96.76 97.20 95.49 97.01 6,344,022 +1.39(+1.45%)
May 07, 2020 97.00 97.22 95.32 95.62 5,596,520 -0.24(-0.26%)
May 06, 2020 95.92 96.55 95.27 95.87 4,963,528 +0.46(+0.48%)
May 05, 2020 96.04 96.76 95.32 95.41 5,008,600 +0.70(+0.74%)
May 04, 2020 94.04 94.93 92.92 94.71 5,162,238 -0.15(-0.16%)
May 01, 2020 95.88 96.10 94.48 94.85 6,328,374 -2.87(-2.94%)
Apr 30, 2020 98.47 99.06 97.46 97.73 8,524,102 -2.44(-2.43%)
Apr 29, 2020 100.31 100.64 99.26 100.16 6,753,474 +1.88(+1.92%)
Apr 28, 2020 99.65 99.78 97.59 98.28 6,138,492 +0.27(+0.28%)
Apr 27, 2020 97.73 98.84 97.66 98.01 6,325,900 +0.93(+0.96%)
Apr 24, 2020 95.27 97.29 93.99 97.07 6,407,775 +2.62(+2.78%)
Apr 23, 2020 93.06 95.76 92.71 94.45 8,840,857 +1.59(+1.71%)
Apr 22, 2020 93.30 93.66 91.49 92.86 9,105,870 +1.98(+2.18%)
Apr 21, 2020 88.73 91.17 87.22 90.88 18,433,034 -2.84(-3.03%)
Apr 20, 2020 92.74 95.62 91.95 93.72 10,450,423 +0.23(+0.24%)
Apr 17, 2020 92.85 93.70 91.78 93.49 6,380,280 +3.42(+3.79%)
Apr 16, 2020 92.63 93.20 89.06 90.08 8,287,873 -2.30(-2.49%)
Apr 15, 2020 92.71 93.55 90.88 92.38 7,240,042 -4.06(-4.21%)
Apr 14, 2020 96.09 97.43 95.44 96.44 6,536,717 +2.15(+2.28%)
Apr 13, 2020 94.67 94.80 91.87 94.29 6,577,418 -0.27(-0.29%)
Apr 09, 2020 93.77 95.67 93.53 94.57 7,165,176 +1.72(+1.85%)
Apr 08, 2020 90.53 93.37 89.56 92.85 6,625,451 +3.39(+3.78%)
Apr 07, 2020 92.46 93.06 89.41 89.46 7,187,115 +0.09(+0.10%)
Apr 06, 2020 85.89 90.00 85.72 89.37 9,030,012 +6.60(+7.97%)
Apr 03, 2020 84.77 85.67 81.66 82.77 5,831,406 -2.85(-3.33%)
Apr 02, 2020 82.01 85.86 81.83 85.62 8,130,068 +3.78(+4.62%)
Apr 01, 2020 82.78 85.55 81.35 81.83 7,853,326 -4.51(-5.22%)
Mar 31, 2020 87.17 88.58 85.75 86.34 8,151,863 -1.56(-1.77%)
Mar 30, 2020 84.13 88.31 83.91 87.90 7,147,349 +3.81(+4.54%)
Mar 27, 2020 84.51 86.78 83.78 84.08 8,252,389 -3.78(-4.31%)
Mar 26, 2020 83.21 88.07 82.17 87.86 9,192,544 +5.48(+6.65%)
Mar 25, 2020 82.10 87.55 80.03 82.39 11,116,124 +0.29(+0.35%)
Mar 24, 2020 77.82 82.53 77.26 82.10 10,241,367 +8.34(+11.30%)
Mar 23, 2020 73.63 76.07 70.48 73.76 12,493,727 -0.48(-0.65%)
Mar 20, 2020 78.55 78.60 73.71 74.24 13,550,210 -3.85(-4.93%)
Mar 19, 2020 79.65 80.70 76.46 78.10 10,785,493 -2.50(-3.10%)
Mar 18, 2020 77.37 83.23 77.36 80.59 11,262,452 -2.41(-2.91%)
Mar 17, 2020 78.31 83.58 75.57 83.01 11,895,024 +4.48(+5.70%)
Mar 16, 2020 76.28 83.60 73.94 78.53 13,576,651 -5.49(-6.53%)
Mar 13, 2020 84.59 84.96 78.46 84.02 16,062,930 +4.00(+5.00%)
Mar 12, 2020 85.34 85.46 79.61 80.02 16,071,483 -11.80(-12.85%)
Mar 11, 2020 94.18 95.41 90.58 91.82 10,854,696 -5.29(-5.45%)
Mar 10, 2020 95.56 97.20 90.10 97.11 14,658,717 +5.42(+5.91%)
Mar 09, 2020 93.52 95.27 91.28 91.69 13,818,793 -7.72(-7.77%)
Mar 06, 2020 98.61 99.88 96.92 99.41 10,526,775 -1.42(-1.40%)
Mar 05, 2020 101.57 102.96 99.98 100.83 6,996,149 -3.63(-3.48%)
Mar 04, 2020 102.41 104.51 100.40 104.47 6,417,577 +4.14(+4.13%)
Mar 03, 2020 104.67 105.93 99.47 100.33 10,142,381 -4.20(-4.02%)
Mar 02, 2020 101.77 104.64 99.59 104.53 10,958,436 +3.23(+3.19%)
Feb 28, 2020 101.17 102.03 98.35 101.30 16,718,316 -2.30(-2.22%)
Feb 27, 2020 106.82 107.94 103.52 103.60 10,805,525 -5.17(-4.75%)
Feb 26, 2020 111.22 112.12 108.65 108.77 6,948,196 -1.53(-1.38%)
Feb 25, 2020 114.03 114.47 109.94 110.30 7,979,899 -3.67(-3.22%)
Feb 24, 2020 113.25 115.23 113.15 113.97 6,999,456 -2.65(-2.28%)
Feb 21, 2020 117.56 117.56 115.84 116.62 4,544,660 -1.07(-0.91%)
Feb 20, 2020 117.38 118.01 116.37 117.70 3,700,922 +0.28(+0.24%)
Feb 19, 2020 117.95 118.22 116.99 117.42 3,511,289 -0.19(-0.16%)
Feb 18, 2020 116.58 117.82 116.47 117.60 4,295,455 +0.31(+0.27%)
Feb 14, 2020 120.19 120.30 116.57 117.29 7,836,365 -2.81(-2.34%)
Feb 13, 2020 120.15 120.51 119.40 120.10 4,907,702 -0.78(-0.64%)
Feb 12, 2020 119.67 121.11 119.49 120.88 5,701,766 +1.42(+1.19%)
Feb 11, 2020 120.73 120.81 118.87 119.46 4,925,753 -0.74(-0.61%)
Feb 10, 2020 119.06 120.20 117.98 120.20 6,729,567 +0.79(+0.66%)
Feb 07, 2020 120.29 121.06 119.02 119.40 8,252,903 -1.35(-1.12%)
Feb 06, 2020 120.80 122.28 119.72 120.75 10,898,264 +0.33(+0.28%)
Feb 05, 2020 115.70 121.27 115.66 120.42 18,668,874 +5.56(+4.84%)
Feb 04, 2020 113.83 115.06 113.14 114.86 7,295,830 +2.19(+1.94%)
Feb 03, 2020 111.11 113.45 110.84 112.67 11,536,962 +1.96(+1.77%)
Jan 31, 2020 110.07 110.96 108.45 110.71 24,659,324 +5.36(+5.09%)
Jan 30, 2020 105.34 105.50 103.96 105.35 6,537,394 -0.71(-0.67%)
Jan 29, 2020 107.20 107.52 105.99 106.06 3,964,183 -1.43(-1.33%)
Jan 28, 2020 107.45 108.20 106.88 107.49 4,478,717 +0.72(+0.67%)
Jan 27, 2020 106.68 107.89 106.38 106.78 5,407,503 -1.49(-1.38%)
Jan 24, 2020 110.45 110.86 108.19 108.27 7,244,281 -1.78(-1.62%)
Jan 23, 2020 111.07 111.24 109.50 110.05 7,340,751 -0.79(-0.71%)
Jan 22, 2020 110.40 112.30 109.80 110.83 21,375,870 +3.64(+3.39%)
Jan 21, 2020 106.15 107.34 105.99 107.20 9,293,433 +0.66(+0.62%)
Jan 17, 2020 105.17 106.55 104.88 106.54 7,300,364 +0.25(+0.24%)
Jan 16, 2020 105.77 106.44 105.54 106.28 5,608,380 +1.05(+1.00%)
Jan 15, 2020 104.76 106.34 104.53 105.23 5,252,518 +0.62(+0.59%)
Jan 14, 2020 104.97 105.64 104.41 104.62 4,778,748 -0.60(-0.57%)
Jan 13, 2020 104.36 105.25 104.04 105.22 4,584,122 -0.07(-0.07%)
Jan 10, 2020 105.53 106.20 105.00 105.29 4,226,533 -0.04(-0.04%)
Jan 09, 2020 104.56 105.37 104.23 105.33 4,843,194 +1.10(+1.06%)
Jan 08, 2020 103.61 104.65 103.16 104.23 5,642,098 +0.96(+0.93%)
Jan 07, 2020 102.98 103.96 102.75 103.26 4,242,452 -0.03(-0.03%)
Jan 06, 2020 102.77 103.40 102.60 103.29 3,148,907 -0.19(-0.18%)
Jan 03, 2020 102.89 103.88 102.88 103.48 3,081,490 -0.83(-0.80%)
Jan 02, 2020 103.99 104.70 103.81 104.31 4,087,573 +1.06(+1.03%)
Dec 31, 2019 102.02 103.31 101.98 103.25 4,904,731 +0.95(+0.93%)
Dec 30, 2019 104.14 104.22 102.06 102.30 5,347,340 -1.89(-1.82%)
Dec 27, 2019 103.99 104.56 103.89 104.19 3,573,651 +0.28(+0.27%)
Dec 26, 2019 103.97 104.23 103.72 103.92 2,764,791 -0.05(-0.05%)
Dec 24, 2019 104.46 104.47 103.69 103.97 1,560,478 -0.44(-0.42%)
Dec 23, 2019 104.59 104.87 103.99 104.41 3,639,157 -0.03(-0.03%)
Dec 20, 2019 104.56 105.08 103.95 104.44 9,233,047 +0.79(+0.77%)
Dec 19, 2019 103.57 103.78 103.36 103.65 5,019,617 +0.11(+0.11%)
Dec 18, 2019 103.64 103.99 103.33 103.53 4,026,889 +0.15(+0.14%)
Dec 17, 2019 103.43 103.75 102.80 103.39 3,774,210 +0.07(+0.07%)
Dec 16, 2019 103.94 104.33 103.10 103.32 3,958,609 -0.06(-0.06%)
Dec 13, 2019 103.80 104.37 103.22 103.38 3,290,895 -0.85(-0.82%)
Dec 12, 2019 102.99 104.50 102.95 104.23 6,262,860 +1.20(+1.17%)
Dec 11, 2019 103.30 103.61 102.96 103.03 5,132,318 -0.12(-0.11%)
Dec 10, 2019 103.16 103.86 102.88 103.15 4,518,327 -0.01(-0.01%)
Dec 09, 2019 102.72 103.67 102.65 103.16 3,853,759 +0.54(+0.53%)
Dec 06, 2019 102.25 103.13 102.22 102.62 4,463,202 +1.01(+0.99%)
Dec 05, 2019 102.44 102.63 101.39 101.61 4,667,689 -0.06(-0.06%)
Dec 04, 2019 102.34 102.97 101.65 101.67 4,582,813 -0.10(-0.10%)
Dec 03, 2019 101.68 102.02 100.67 101.77 4,813,987 -0.61(-0.59%)
Dec 02, 2019 103.56 103.60 102.05 102.38 3,981,768 -1.19(-1.15%)
Nov 29, 2019 102.91 103.62 102.47 103.56 2,369,538 +0.52(+0.51%)
Nov 27, 2019 104.26 104.53 102.92 103.04 4,261,845 -1.10(-1.06%)
Nov 26, 2019 104.87 104.87 103.81 104.14 4,924,411 -0.59(-0.57%)
Nov 25, 2019 103.58 104.76 103.49 104.73 3,362,618 +1.26(+1.21%)
Nov 22, 2019 103.36 103.72 102.90 103.48 4,281,189 +0.39(+0.37%)
Nov 21, 2019 102.75 103.35 102.43 103.09 4,343,041 +0.49(+0.48%)
Nov 20, 2019 103.26 103.57 102.25 102.60 5,372,310 -1.02(-0.98%)
Nov 19, 2019 103.89 104.28 103.57 103.62 3,888,259 +0.16(+0.16%)
Nov 18, 2019 103.45 103.59 102.62 103.46 4,167,831 -0.07(-0.07%)
Nov 15, 2019 103.52 104.08 103.24 103.53 4,235,621 +0.31(+0.30%)
Nov 14, 2019 103.32 103.47 102.70 103.22 5,493,171 -0.37(-0.36%)
Nov 13, 2019 104.29 104.43 103.10 103.59 3,973,792 -0.85(-0.82%)
Nov 12, 2019 104.66 105.27 104.00 104.44 3,955,067 +0.09(+0.09%)
Nov 11, 2019 105.68 105.68 103.99 104.35 3,334,155 -1.65(-1.56%)
Nov 08, 2019 105.97 106.00 104.88 106.00 2,958,158 -0.06(-0.06%)
Nov 07, 2019 106.20 107.17 105.97 106.06 5,288,710 +0.41(+0.39%)
Nov 06, 2019 105.06 105.65 104.72 105.65 5,880,126 +0.68(+0.64%)
Nov 05, 2019 104.91 105.64 104.78 104.97 3,959,699 +0.17(+0.16%)
Nov 04, 2019 103.72 104.86 103.71 104.81 4,378,926 +1.63(+1.58%)
Nov 01, 2019 102.39 103.20 102.08 103.18 4,058,532 +1.37(+1.35%)
Oct 31, 2019 102.86 102.96 101.43 101.81 4,480,935 -1.16(-1.12%)
Oct 30, 2019 101.88 102.99 101.40 102.96 2,959,453 +1.09(+1.07%)
Oct 29, 2019 103.09 103.21 101.59 101.88 5,465,076 -1.64(-1.58%)
Oct 28, 2019 103.53 104.01 103.11 103.51 4,237,408 +0.40(+0.39%)
Oct 25, 2019 102.10 103.48 102.09 103.11 3,387,693 +1.04(+1.02%)
Oct 24, 2019 102.64 102.83 101.48 102.06 3,440,520 -0.24(-0.23%)
Oct 23, 2019 101.65 102.45 101.02 102.30 4,764,500 +0.32(+0.31%)
Oct 22, 2019 100.91 102.05 100.19 101.98 5,511,344 +1.05(+1.04%)
Oct 21, 2019 100.95 101.33 99.65 100.93 8,370,692 -1.15(-1.13%)
Oct 18, 2019 102.18 102.39 100.68 102.08 9,429,188 -0.13(-0.13%)
Oct 17, 2019 102.77 103.53 101.18 102.21 20,791,256 -5.98(-5.52%)
Oct 16, 2019 108.48 108.83 107.64 108.19 7,743,496 -0.68(-0.62%)
Oct 15, 2019 108.51 109.41 107.96 108.86 4,002,073 +0.73(+0.68%)
Oct 14, 2019 108.34 108.43 107.58 108.13 3,054,846 -0.55(-0.50%)
Oct 11, 2019 108.69 110.01 108.57 108.68 3,965,137 +1.24(+1.16%)
Oct 10, 2019 106.41 107.94 106.25 107.44 3,476,382 +1.11(+1.04%)
Oct 09, 2019 106.41 106.83 105.66 106.33 3,459,048 +0.98(+0.93%)
Oct 08, 2019 106.76 106.94 105.25 105.35 4,391,700 -2.21(-2.05%)
Oct 07, 2019 108.30 108.64 107.51 107.55 3,269,207 -1.30(-1.20%)
Oct 04, 2019 108.15 108.91 107.36 108.86 3,217,454 +0.74(+0.68%)
Oct 03, 2019 107.81 108.16 105.96 108.12 4,150,952 +0.25(+0.23%)
Oct 02, 2019 108.25 108.31 107.01 107.87 4,396,814 -1.50(-1.37%)
Oct 01, 2019 110.83 112.17 109.28 109.37 3,906,116 -1.34(-1.21%)
Sep 30, 2019 109.42 111.58 109.42 110.71 5,260,091 +1.66(+1.52%)
Sep 27, 2019 109.94 110.45 108.39 109.05 3,096,080 -0.24(-0.22%)
Sep 26, 2019 108.99 109.53 107.65 109.28 3,040,177 +0.30(+0.27%)
Sep 25, 2019 107.91 109.34 107.23 108.99 3,344,614 +1.13(+1.04%)
Sep 24, 2019 108.48 108.78 107.39 107.86 4,349,912 -0.30(-0.27%)
Sep 23, 2019 107.49 108.27 107.01 108.16 2,430,181 +0.15(+0.13%)
Sep 20, 2019 109.05 109.50 107.97 108.01 6,853,937 -0.83(-0.76%)
Sep 19, 2019 108.45 110.41 108.44 108.84 4,179,895 +0.57(+0.53%)
Sep 18, 2019 108.14 108.33 106.97 108.27 2,620,193 +0.02(+0.01%)
Sep 17, 2019 108.47 108.47 107.08 108.25 3,862,540 -0.21(-0.20%)
Sep 16, 2019 108.53 109.35 108.31 108.47 2,532,914 -0.91(-0.83%)
Sep 13, 2019 109.87 110.12 109.06 109.37 2,898,520 +0.04(+0.03%)
Sep 12, 2019 109.65 109.66 108.01 109.34 3,289,928 +0.02(+0.01%)
Sep 11, 2019 110.27 110.48 108.64 109.32 5,081,543 -1.10(-1.00%)
Sep 10, 2019 108.86 110.74 108.83 110.42 6,541,230 +1.87(+1.72%)
Sep 09, 2019 107.03 108.88 106.93 108.56 5,552,062 +1.55(+1.44%)
Sep 06, 2019 107.74 107.74 106.93 107.01 3,385,328 -0.30(-0.28%)
Sep 05, 2019 105.29 107.87 105.09 107.32 6,583,553 +3.54(+3.41%)
Sep 04, 2019 103.31 103.86 102.89 103.78 2,971,398 +1.69(+1.66%)
Sep 03, 2019 102.66 102.70 101.50 102.09 3,714,665 -1.09(-1.06%)
Aug 30, 2019 103.22 103.59 102.29 103.18 3,888,819 +0.50(+0.48%)
Aug 29, 2019 102.15 103.30 102.04 102.68 3,904,965 +1.61(+1.60%)
Aug 28, 2019 99.30 101.17 99.00 101.07 3,573,367 +1.21(+1.21%)
Aug 27, 2019 99.88 100.26 99.20 99.86 6,211,040 +0.90(+0.91%)
Aug 26, 2019 99.73 99.96 98.33 98.96 3,723,843 +0.32(+0.32%)
Aug 23, 2019 102.01 102.21 98.08 98.64 6,329,692 -3.62(-3.54%)
Aug 22, 2019 102.54 103.29 101.87 102.26 3,540,078 +0.05(+0.05%)
Aug 21, 2019 102.74 103.49 101.86 102.20 3,686,391 +0.95(+0.94%)
Aug 20, 2019 102.96 102.99 101.11 101.25 3,965,286 -1.55(-1.51%)
Aug 19, 2019 102.68 103.79 102.68 102.80 4,157,622 +0.98(+0.96%)
Aug 16, 2019 101.28 102.46 101.22 101.83 3,956,336 +1.40(+1.39%)
Aug 15, 2019 99.92 100.77 99.16 100.43 4,910,900 +0.51(+0.51%)
Aug 14, 2019 101.94 102.13 99.71 99.92 6,717,260 -3.46(-3.34%)
Aug 13, 2019 101.86 103.97 101.11 103.38 5,978,010 +1.27(+1.24%)
Aug 12, 2019 103.28 103.44 101.39 102.10 5,023,630 -1.53(-1.48%)
Aug 09, 2019 106.02 106.06 103.04 103.63 6,889,009 -3.02(-2.83%)
Aug 08, 2019 105.40 106.90 104.88 106.66 6,911,214 +1.99(+1.90%)
Aug 07, 2019 104.39 105.02 102.64 104.67 7,883,455 -1.22(-1.15%)
Aug 06, 2019 106.87 107.20 104.82 105.89 6,736,942 -0.02(-0.02%)
Aug 05, 2019 109.09 109.18 104.70 105.91 9,451,536 -4.88(-4.41%)
Aug 02, 2019 112.13 115.08 109.55 110.79 10,767,529 -2.31(-2.04%)
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.