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

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
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 (%)
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%)
Jan 02, 2003 44.50 45.50 44.16 45.50 13,925,794 +1.73(+3.96%)
Dec 31, 2002 43.54 44.31 43.54 43.77 13,938,012 +0.71(+1.64%)
Dec 30, 2002 43.49 43.73 42.69 43.06 14,283,655 -0.63(-1.43%)
Dec 27, 2002 44.33 44.72 43.27 43.69 11,215,890 -0.64(-1.45%)
Dec 26, 2002 45.07 45.57 44.20 44.33 10,242,351 -0.71(-1.58%)
Dec 24, 2002 45.29 45.74 45.04 45.04 4,285,486 -0.28(-0.62%)
Dec 23, 2002 45.04 46.03 44.86 45.33 10,486,532 +0.27(+0.59%)
Dec 20, 2002 44.84 45.18 44.55 45.06 14,260,990 +0.64(+1.44%)
Dec 19, 2002 44.39 45.37 44.25 44.42 12,961,462 -0.27(-0.59%)
Dec 18, 2002 44.76 45.00 44.19 44.69 11,536,036 -0.67(-1.47%)
Dec 17, 2002 45.52 46.18 45.20 45.35 10,920,181 -0.74(-1.61%)
Dec 16, 2002 44.95 46.19 44.64 46.09 15,021,867 +0.91(+2.03%)
Dec 13, 2002 44.76 45.18 44.20 45.18 13,765,190 -0.10(-0.21%)
Dec 12, 2002 45.89 46.13 45.01 45.28 12,764,558 -0.72(-1.56%)
Dec 11, 2002 45.63 46.58 45.17 45.99 11,794,737 +0.36(+0.79%)
Dec 10, 2002 44.39 45.74 44.39 45.63 12,164,463 +0.68(+1.52%)
Dec 09, 2002 45.74 45.93 44.90 44.95 15,656,491 -1.54(-3.32%)
Dec 06, 2002 46.03 46.73 45.78 46.49 13,448,232 -0.42(-0.89%)
Dec 05, 2002 47.95 47.99 46.65 46.91 12,217,938 -0.36(-0.75%)
Dec 04, 2002 47.11 47.92 46.77 47.26 17,801,890 -0.86(-1.78%)
Dec 03, 2002 48.97 49.15 48.09 48.12 12,444,236 -1.18(-2.39%)
Dec 02, 2002 50.04 50.52 48.74 49.30 17,165,672 +0.21(+0.44%)
Nov 29, 2002 49.53 49.73 49.00 49.09 5,277,972 -0.44(-0.89%)
Nov 27, 2002 48.51 49.76 48.48 49.53 14,537,222 +1.49(+3.10%)
Nov 26, 2002 48.65 48.65 47.66 48.04 15,158,743 -0.64(-1.32%)
Nov 25, 2002 47.79 48.71 47.17 48.68 15,318,816 +1.00(+2.10%)
Nov 22, 2002 47.41 48.10 47.33 47.68 16,030,820 -0.27(-0.55%)
Nov 21, 2002 46.34 47.96 46.34 47.95 22,553,960 +1.86(+4.03%)
Nov 20, 2002 44.02 46.15 43.99 46.09 16,061,985 +1.83(+4.13%)
Nov 19, 2002 44.19 44.87 43.96 44.26 12,250,519 -0.46(-1.02%)
Nov 18, 2002 45.63 45.74 44.66 44.72 12,963,941 -0.47(-1.04%)
Nov 15, 2002 45.39 45.41 44.62 45.19 20,129,142 -0.40(-0.88%)
Nov 14, 2002 45.39 45.74 44.84 45.59 17,110,072 +0.77(+1.73%)
Nov 13, 2002 44.90 45.37 44.04 44.81 21,221,496 +0.11(+0.25%)
Nov 12, 2002 43.77 45.12 43.65 44.70 15,985,490 +1.05(+2.41%)
Nov 11, 2002 43.82 44.25 43.32 43.65 13,079,214 -0.17(-0.39%)
Nov 08, 2002 44.33 44.78 43.60 43.82 14,377,503 -0.77(-1.72%)
Nov 07, 2002 45.18 45.18 44.23 44.59 19,543,034 -1.46(-3.18%)
Nov 06, 2002 45.63 46.24 45.21 46.05 18,558,518 -0.08(-0.17%)
Nov 05, 2002 46.17 46.31 45.44 46.13 18,533,550 -0.46(-0.99%)
Nov 04, 2002 46.30 47.33 46.14 46.59 21,259,212 +1.19(+2.61%)
Nov 01, 2002 44.56 45.46 44.23 45.41 16,636,228 +0.82(+1.85%)
Oct 31, 2002 44.43 45.06 44.33 44.58 17,466,870 +0.15(+0.34%)
Oct 30, 2002 43.49 44.84 42.93 44.43 22,781,674 +1.09(+2.52%)
Oct 29, 2002 43.24 43.51 41.90 43.34 20,283,902 +0.10(+0.23%)
Oct 28, 2002 42.44 43.77 42.11 43.24 22,213,452 +1.13(+2.68%)
Oct 25, 2002 40.94 42.14 40.75 42.11 13,305,512 +1.39(+3.41%)
Oct 24, 2002 42.64 42.67 40.52 40.72 18,635,012 -1.41(-3.35%)
Oct 23, 2002 42.02 42.34 40.92 42.13 22,031,068 +0.06(+0.15%)
Oct 22, 2002 42.07 42.74 41.58 42.07 18,364,978 -0.60(-1.40%)
Oct 21, 2002 41.59 42.86 41.19 42.67 19,257,772 +0.73(+1.75%)
Oct 18, 2002 40.51 41.93 39.68 41.93 22,103,666 +1.16(+2.84%)
Oct 17, 2002 41.11 41.23 40.23 40.77 37,795,220 +4.12(+11.25%)
Oct 16, 2002 37.61 37.84 36.28 36.65 28,154,734 -2.02(-5.23%)
Oct 15, 2002 38.26 38.67 37.60 38.67 25,852,804 +2.86(+7.98%)
Oct 14, 2002 34.75 36.03 34.75 35.82 14,033,453 -0.28(-0.78%)
Oct 11, 2002 35.01 36.10 34.73 36.10 31,614,004 +3.58(+11.01%)
Oct 10, 2002 30.86 33.03 30.50 32.52 22,436,030 +1.42(+4.56%)
Oct 09, 2002 31.65 32.02 30.95 31.10 21,524,820 -1.12(-3.47%)
Oct 08, 2002 32.63 32.81 30.95 32.22 26,108,318 +0.11(+0.33%)
Oct 07, 2002 31.96 33.04 31.96 32.11 17,072,532 +0.15(+0.46%)
Oct 04, 2002 33.60 33.61 31.50 31.96 25,767,278 -1.92(-5.67%)
Oct 03, 2002 34.05 34.54 33.29 33.88 19,479,820 +0.21(+0.62%)
Oct 02, 2002 34.55 35.01 32.95 33.68 18,863,966 -0.87(-2.52%)
Oct 01, 2002 33.43 35.00 33.31 34.55 20,616,088 +1.62(+4.90%)
Sep 30, 2002 33.63 33.82 32.75 32.93 23,054,896 -1.16(-3.40%)
Sep 27, 2002 34.69 35.86 34.06 34.09 15,570,080 -0.94(-2.68%)
Sep 26, 2002 36.26 36.64 34.64 35.03 21,901,628 -0.56(-1.57%)
Sep 25, 2002 34.56 36.01 34.44 35.58 23,230,374 +1.84(+5.46%)
Sep 24, 2002 34.49 35.75 33.63 33.74 29,588,836 -2.04(-5.71%)
Sep 23, 2002 36.00 36.00 35.22 35.79 14,833,462 -0.31(-0.86%)
Sep 20, 2002 36.93 36.93 36.09 36.10 25,135,664 -0.50(-1.36%)
Sep 19, 2002 36.60 37.54 36.51 36.60 39,017,544 -2.68(-6.83%)
Sep 18, 2002 39.90 40.04 38.89 39.28 22,510,578 -1.24(-3.07%)
Sep 17, 2002 41.23 41.48 40.29 40.52 10,969,761 -0.32(-0.79%)
Sep 16, 2002 40.66 41.07 40.23 40.84 8,136,793 -0.10(-0.25%)
Sep 13, 2002 40.38 41.16 40.27 40.94 10,535,050 +0.36(+0.88%)
Sep 12, 2002 41.82 41.82 40.46 40.59 11,876,898 -1.32(-3.14%)
Sep 11, 2002 43.15 43.77 41.82 41.90 9,551,949 -0.79(-1.85%)
Sep 10, 2002 42.13 42.69 41.71 42.69 9,806,755 +0.62(+1.48%)
Sep 09, 2002 40.92 42.34 40.58 42.07 10,243,590 +0.73(+1.78%)
Sep 06, 2002 41.65 41.79 41.27 41.34 8,121,387 +0.58(+1.41%)
Sep 05, 2002 41.08 41.14 40.38 40.76 11,452,458 -0.88(-2.10%)
Sep 04, 2002 40.86 41.79 40.44 41.64 11,092,826 +0.78(+1.91%)
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.