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 (%)
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.