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

International Business Machines (NY: IBM )

166.95 -1.28 (-0.76%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Jun 29, 2018 100.75 101.50 100.24 100.31 5,227,813 -0.24(-0.24%)
Jun 28, 2018 99.16 100.91 99.05 100.55 6,299,886 +1.84(+1.86%)
Jun 27, 2018 99.88 100.36 98.69 98.71 5,706,912 -1.15(-1.15%)
Jun 26, 2018 100.06 100.42 99.32 99.86 5,758,394 +0.21(+0.21%)
Jun 25, 2018 100.81 100.81 99.29 99.65 12,446,319 -1.79(-1.76%)
Jun 22, 2018 101.70 101.82 101.08 101.44 8,375,341 +0.02(+0.02%)
Jun 21, 2018 102.38 102.78 101.12 101.42 5,414,389 -0.99(-0.97%)
Jun 20, 2018 103.55 103.77 102.25 102.41 4,637,549 -0.91(-0.88%)
Jun 19, 2018 102.76 103.55 102.64 103.32 4,856,001 -0.42(-0.40%)
Jun 18, 2018 103.52 103.77 102.78 103.74 5,969,290 -0.65(-0.63%)
Jun 15, 2018 104.45 103.18 104.39 12,696,059 +0.14(+0.13%)
Jun 14, 2018 105.30 105.53 104.18 104.26 4,632,509 -0.83(-0.79%)
Jun 13, 2018 105.40 105.89 104.97 105.08 4,133,829 -0.37(-0.35%)
Jun 12, 2018 105.62 105.92 105.28 105.46 3,677,482 +0.21(+0.20%)
Jun 11, 2018 105.28 105.84 104.93 105.25 4,540,197 +0.32(+0.30%)
Jun 08, 2018 104.11 105.14 103.66 104.93 7,256,698 +0.56(+0.54%)
Jun 07, 2018 104.11 105.33 104.06 104.37 5,938,185 +0.47(+0.45%)
Jun 06, 2018 103.91 103.91 4,484,736 +0.72(+0.70%)
Jun 05, 2018 102.71 103.45 102.71 103.18 3,949,690 +0.47(+0.46%)
Jun 04, 2018 102.17 102.80 102.09 102.71 4,227,166 +0.78(+0.77%)
Jun 01, 2018 102.27 102.56 101.69 101.92 5,372,441 +0.46(+0.45%)
May 31, 2018 102.54 102.54 101.28 101.46 9,511,631 -0.94(-0.92%)
May 30, 2018 101.89 102.75 101.83 102.40 7,128,654 +1.00(+0.99%)
May 29, 2018 102.34 102.60 100.67 101.40 6,319,199 -1.74(-1.69%)
May 25, 2018 103.14 103.14 103.14 0 -0.31(-0.30%)
May 24, 2018 103.67 103.74 102.64 103.44 4,733,283 -0.43(-0.41%)
May 23, 2018 103.65 103.90 103.02 103.88 4,818,386 -0.30(-0.29%)
May 22, 2018 104.49 104.98 104.11 104.18 3,180,975 -0.29(-0.27%)
May 21, 2018 104.08 104.86 103.88 104.47 4,031,490 +1.01(+0.98%)
May 18, 2018 103.73 104.07 103.39 103.45 3,735,600 -0.30(-0.29%)
May 17, 2018 103.75 104.25 103.23 103.75 4,383,781 -0.09(-0.09%)
May 16, 2018 103.18 104.13 103.18 103.85 4,412,949 +0.64(+0.62%)
May 15, 2018 103.04 103.39 102.62 103.21 5,695,064 -0.40(-0.39%)
May 14, 2018 103.73 104.20 103.50 103.61 4,477,930 +0.12(+0.11%)
May 11, 2018 103.47 104.00 103.09 103.50 4,280,046 -0.07(-0.07%)
May 10, 2018 102.78 103.63 102.68 103.57 5,190,104 +1.17(+1.14%)
May 09, 2018 101.89 102.69 101.44 102.40 5,842,609 +0.85(+0.83%)
May 08, 2018 101.55 101.91 100.88 101.55 7,558,717 -0.16(-0.15%)
May 07, 2018 102.26 102.49 101.29 101.71 5,152,352 -0.49(-0.48%)
May 04, 2018 100.20 102.51 99.62 102.20 6,199,028 +1.36(+1.35%)
May 03, 2018 100.93 101.00 99.35 100.83 7,065,840 -0.33(-0.32%)
May 02, 2018 102.59 102.84 100.89 101.16 7,314,496 -1.81(-1.76%)
May 01, 2018 102.72 102.98 101.88 102.97 6,242,855 +0.03(+0.03%)
Apr 30, 2018 104.29 104.66 102.94 102.94 6,215,144 -1.08(-1.04%)
Apr 27, 2018 104.28 104.57 103.44 104.02 4,513,881 -0.17(-0.16%)
Apr 26, 2018 104.11 104.65 103.82 104.19 6,006,632 +0.55(+0.53%)
Apr 25, 2018 103.53 103.96 102.34 103.64 10,315,293 +0.27(+0.26%)
Apr 24, 2018 104.04 104.60 102.64 103.37 6,922,884 -0.21(-0.21%)
Apr 23, 2018 102.99 103.65 102.49 103.58 7,483,780 +0.68(+0.66%)
Apr 20, 2018 105.03 105.08 102.62 102.90 11,639,476 -1.99(-1.90%)
Apr 19, 2018 105.95 105.96 104.12 104.89 11,386,016 -0.78(-0.73%)
Apr 18, 2018 108.04 108.39 105.28 105.66 28,693,948 -8.61(-7.53%)
Apr 17, 2018 112.78 115.04 112.56 114.27 14,317,230 +2.14(+1.91%)
Apr 16, 2018 112.19 113.01 111.97 112.12 5,894,342 +0.84(+0.75%)
Apr 13, 2018 112.68 113.07 110.72 111.29 5,713,050 -0.97(-0.86%)
Apr 12, 2018 111.31 112.90 111.26 112.25 7,941,327 +1.92(+1.74%)
Apr 11, 2018 109.62 110.62 109.28 110.33 4,656,187 -0.02(-0.02%)
Apr 10, 2018 110.09 111.21 109.89 110.35 5,570,675 +1.92(+1.77%)
Apr 09, 2018 107.80 109.83 107.76 108.43 6,214,353 +1.50(+1.41%)
Apr 06, 2018 108.98 109.33 106.19 106.93 5,172,114 -2.46(-2.25%)
Apr 05, 2018 109.67 110.02 108.89 109.38 4,481,002 -0.06(-0.06%)
Apr 04, 2018 105.02 109.69 104.71 109.45 6,764,912 +3.03(+2.85%)
Apr 03, 2018 107.09 107.23 105.31 106.41 5,823,736 -0.16(-0.15%)
Apr 02, 2018 108.89 108.92 105.41 106.57 7,252,716 -2.39(-2.19%)
Mar 29, 2018 108.96 108.96 108.96 0 +0.65(+0.60%)
Mar 28, 2018 107.99 109.26 107.86 108.31 5,160,676 +0.43(+0.40%)
Mar 27, 2018 109.33 109.98 107.34 107.88 5,468,411 -1.04(-0.95%)
Mar 26, 2018 107.38 109.12 106.72 108.91 5,778,327 +3.18(+3.01%)
Mar 23, 2018 108.12 108.35 105.51 105.73 6,253,543 -2.27(-2.10%)
Mar 22, 2018 110.07 110.25 107.94 108.00 6,681,101 -3.27(-2.94%)
Mar 21, 2018 111.19 112.34 110.72 111.27 4,903,526 +0.35(+0.31%)
Mar 20, 2018 111.86 112.15 110.28 110.92 6,106,874 -0.82(-0.73%)
Mar 19, 2018 113.42 113.54 111.10 111.74 7,718,116 -2.07(-1.82%)
Mar 16, 2018 113.67 115.03 113.37 113.81 13,043,446 +0.46(+0.41%)
Mar 15, 2018 112.71 114.51 112.57 113.34 5,450,477 +1.06(+0.94%)
Mar 14, 2018 113.74 114.11 112.02 112.29 5,113,719 -0.85(-0.75%)
Mar 13, 2018 113.69 115.12 112.78 113.14 5,893,341 -0.67(-0.59%)
Mar 12, 2018 113.37 114.35 112.82 113.81 7,130,150 +0.67(+0.60%)
Mar 09, 2018 111.83 113.33 111.70 113.13 7,072,192 +2.20(+1.98%)
Mar 08, 2018 112.91 113.32 110.12 110.93 9,053,689 -1.50(-1.33%)
Mar 07, 2018 112.79 112.43 6,078,632 +1.85(+1.67%)
Mar 06, 2018 112.12 110.18 110.58 5,060,312 -0.87(-0.78%)
Mar 05, 2018 109.45 111.84 109.18 111.46 5,168,543 +1.75(+1.59%)
Mar 02, 2018 108.50 109.90 107.86 109.71 4,592,259 +0.48(+0.44%)
Mar 01, 2018 110.45 111.47 108.50 109.23 5,687,464 -1.44(-1.30%)
Feb 28, 2018 111.85 112.30 110.64 110.66 5,345,724 -0.51(-0.46%)
Feb 27, 2018 112.53 113.47 111.16 111.17 5,966,838 -1.44(-1.28%)
Feb 26, 2018 110.65 112.83 110.43 112.61 5,067,169 +2.17(+1.97%)
Feb 23, 2018 109.57 110.68 109.41 110.44 4,585,124 +1.66(+1.53%)
Feb 22, 2018 108.50 108.78 5,667,381 -0.55(-0.51%)
Feb 21, 2018 110.38 111.32 109.29 109.33 5,245,362 -0.85(-0.77%)
Feb 20, 2018 110.91 109.27 110.19 6,321,462 -0.72(-0.65%)
Feb 16, 2018 110.91 110.91 110.91 0 +0.12(+0.11%)
Feb 15, 2018 110.43 111.36 109.78 110.79 7,788,799 +0.89(+0.81%)
Feb 14, 2018 106.66 110.07 106.52 109.90 7,710,092 +2.85(+2.66%)
Feb 13, 2018 107.16 107.36 106.27 107.05 6,851,250 -0.46(-0.43%)
Feb 12, 2018 107.16 108.22 106.73 107.52 8,277,023 +1.34(+1.26%)
Feb 09, 2018 105.53 106.90 102.54 106.17 11,023,606 +1.36(+1.30%)
Feb 08, 2018 108.28 108.65 104.75 104.81 9,532,925 -3.38(-3.13%)
Feb 07, 2018 108.42 109.24 107.79 108.19 8,731,141 -1.05(-0.96%)
Feb 06, 2018 105.69 109.34 104.98 109.24 14,013,971 +1.03(+0.95%)
Feb 05, 2018 111.03 111.46 105.83 108.21 12,340,710 -3.62(-3.24%)
Feb 02, 2018 113.71 113.92 111.72 111.83 7,468,467 -2.37(-2.08%)
Feb 01, 2018 114.76 115.38 113.85 114.20 6,303,360 -0.91(-0.79%)
Jan 31, 2018 115.15 116.02 114.46 115.12 5,790,795 +0.06(+0.05%)
Jan 30, 2018 116.88 117.28 114.73 115.06 6,970,765 -2.24(-1.91%)
Jan 29, 2018 117.75 118.41 116.74 117.30 5,001,057 -0.38(-0.32%)
Jan 26, 2018 116.82 117.73 116.59 117.68 5,386,565 +1.31(+1.13%)
Jan 25, 2018 116.67 117.28 116.16 116.36 4,694,968 +0.07(+0.06%)
Jan 24, 2018 117.26 118.65 115.90 116.29 7,904,237 -0.62(-0.53%)
Jan 23, 2018 114.50 116.92 114.28 116.91 10,612,907 +2.57(+2.24%)
Jan 22, 2018 115.31 113.30 114.34 12,033,651 +0.16(+0.14%)
Jan 19, 2018 115.65 116.31 113.43 114.18 30,108,132 -4.75(-3.99%)
Jan 18, 2018 119.55 120.34 118.25 118.93 19,922,726 +0.33(+0.28%)
Jan 17, 2018 118.15 118.93 117.62 118.60 16,626,424 +3.38(+2.93%)
Jan 16, 2018 116.10 116.23 114.87 115.22 10,908,956 +0.50(+0.44%)
Jan 12, 2018 114.72 114.72 114.72 0 -0.75(-0.65%)
Jan 11, 2018 115.89 115.99 114.84 115.47 5,394,227 +0.01(+0.01%)
Jan 10, 2018 115.56 115.21 115.45 5,935,283 +0.25(+0.21%)
Jan 09, 2018 115.26 115.70 114.67 115.21 6,173,845 +0.25(+0.22%)
Jan 08, 2018 114.39 115.26 113.71 114.95 7,446,709 +0.69(+0.60%)
Jan 05, 2018 114.23 114.55 113.29 114.27 7,388,586 +0.56(+0.49%)
Jan 04, 2018 112.27 114.15 112.07 113.71 10,743,168 +2.26(+2.03%)
Jan 03, 2018 110.64 112.38 109.93 111.45 13,425,606 +2.98(+2.75%)
Jan 02, 2018 108.65 108.78 107.97 108.47 5,975,026 +0.58(+0.54%)
Dec 29, 2017 107.89 107.89 107.89 0 -0.44(-0.40%)
Dec 28, 2017 107.73 108.38 107.73 108.32 3,820,860 +0.64(+0.59%)
Dec 27, 2017 107.56 107.72 107.32 107.68 3,055,792 +0.21(+0.20%)
Dec 26, 2017 107.25 108.20 107.24 107.47 3,525,198 +0.23(+0.22%)
Dec 22, 2017 106.76 107.59 106.54 107.24 4,252,729 +0.70(+0.66%)
Dec 21, 2017 107.71 107.92 106.53 106.54 5,905,598 -1.02(-0.95%)
Dec 20, 2017 108.05 108.22 107.44 107.56 5,381,949 -0.20(-0.18%)
Dec 19, 2017 108.33 108.42 107.66 107.75 5,853,614 -0.07(-0.06%)
Dec 18, 2017 108.01 108.42 107.74 107.82 7,237,599 +0.58(+0.54%)
Dec 15, 2017 108.02 108.15 106.91 107.24 16,040,407 -1.06(-0.97%)
Dec 14, 2017 108.72 109.08 108.08 108.30 6,593,723 +0.06(+0.06%)
Dec 13, 2017 110.12 110.22 108.22 108.23 8,049,940 -1.99(-1.81%)
Dec 12, 2017 110.22 111.00 109.11 110.22 8,989,469 +0.93(+0.86%)
Dec 11, 2017 109.32 109.62 108.70 109.29 5,834,232 +0.42(+0.39%)
Dec 08, 2017 108.86 109.02 107.98 108.86 5,005,981 +0.87(+0.81%)
Dec 07, 2017 108.01 108.61 107.78 107.99 5,363,067 -0.37(-0.34%)
Dec 06, 2017 108.36 109.86 108.36 108.36 4,784,399 -0.88(-0.80%)
Dec 05, 2017 110.02 110.22 108.77 109.24 7,206,961 -0.78(-0.71%)
Dec 04, 2017 109.67 110.26 109.05 110.03 6,632,490 +1.20(+1.10%)
Dec 01, 2017 108.58 109.01 107.87 108.83 7,917,710 +0.56(+0.51%)
Nov 30, 2017 108.05 108.58 107.68 108.27 9,197,990 +0.30(+0.27%)
Nov 29, 2017 107.46 108.02 107.01 107.98 7,246,101 +0.76(+0.71%)
Nov 28, 2017 107.14 107.54 106.68 107.22 5,650,292 +0.34(+0.32%)
Nov 27, 2017 106.93 107.23 106.62 106.88 4,797,810 +0.10(+0.09%)
Nov 24, 2017 106.85 107.03 106.42 106.78 1,696,529 +0.05(+0.05%)
Nov 22, 2017 106.89 107.16 106.42 106.73 4,569,863 -0.13(-0.12%)
Nov 21, 2017 106.40 107.20 106.33 106.85 5,341,409 +1.01(+0.96%)
Nov 20, 2017 105.93 106.85 105.41 105.84 8,071,164 +1.08(+1.03%)
Nov 17, 2017 105.02 105.59 104.66 104.76 6,991,461 -0.11(-0.10%)
Nov 16, 2017 103.89 105.24 103.72 104.86 7,744,544 +1.42(+1.37%)
Nov 15, 2017 104.08 104.57 102.82 103.44 6,786,713 -1.26(-1.20%)
Nov 14, 2017 104.04 104.76 103.72 104.70 5,331,193 +0.34(+0.33%)
Nov 13, 2017 104.69 104.78 104.02 104.36 7,262,675 -0.53(-0.51%)
Nov 10, 2017 105.94 106.11 104.88 104.89 6,125,120 -0.80(-0.76%)
Nov 09, 2017 105.43 106.75 105.38 105.69 6,792,216 +0.16(+0.15%)
Nov 08, 2017 105.55 105.69 104.63 105.53 6,655,612 +0.15(+0.15%)
Nov 07, 2017 105.39 105.49 104.79 105.38 5,315,508 +0.36(+0.34%)
Nov 06, 2017 105.67 105.71 104.63 105.02 6,461,325 -0.52(-0.49%)
Nov 03, 2017 106.82 106.85 105.48 105.54 6,365,226 -1.23(-1.15%)
Nov 02, 2017 107.35 107.56 106.46 106.77 4,879,134 -0.47(-0.44%)
Nov 01, 2017 107.29 107.85 107.11 107.24 4,651,015 -0.02(-0.02%)
Oct 31, 2017 107.45 107.87 106.48 107.27 6,215,170 -0.21(-0.19%)
Oct 30, 2017 107.06 107.63 106.33 107.47 6,047,062 +0.47(+0.44%)
Oct 27, 2017 107.60 107.66 106.47 107.00 7,030,730 +0.06(+0.05%)
Oct 26, 2017 107.44 108.00 106.90 106.94 6,175,336 +0.07(+0.07%)
Oct 25, 2017 108.62 108.87 106.57 106.88 9,939,568 -1.66(-1.53%)
Oct 24, 2017 111.16 111.19 108.04 108.53 11,767,985 -2.56(-2.30%)
Oct 23, 2017 112.83 113.15 111.08 111.09 8,300,510 -1.75(-1.55%)
Oct 20, 2017 112.15 113.13 111.24 112.84 11,301,599 +0.81(+0.73%)
Oct 19, 2017 111.26 112.07 110.76 112.03 14,236,456 +0.95(+0.86%)
Oct 18, 2017 109.40 112.25 109.28 111.07 43,787,280 +9.05(+8.87%)
Oct 17, 2017 102.09 102.43 101.78 102.03 9,094,094 -0.20(-0.20%)
Oct 16, 2017 102.50 102.82 102.01 102.23 4,383,207 -0.19(-0.18%)
Oct 13, 2017 102.68 102.94 102.31 102.42 3,600,091 +0.05(+0.05%)
Oct 12, 2017 102.74 102.97 102.19 102.37 4,688,426 -0.41(-0.40%)
Oct 11, 2017 103.32 103.37 102.55 102.78 5,315,980 -0.61(-0.59%)
Oct 10, 2017 103.71 102.80 103.39 5,791,264 +0.77(+0.75%)
Oct 09, 2017 102.00 102.90 101.90 102.62 3,852,831 +0.63(+0.62%)
Oct 06, 2017 102.10 102.25 101.88 101.99 3,767,558 -0.17(-0.16%)
Oct 05, 2017 102.13 102.73 101.99 102.16 3,858,552 +0.17(+0.16%)
Oct 04, 2017 102.35 102.36 101.73 101.99 3,223,001 -0.21(-0.20%)
Oct 03, 2017 102.13 102.49 101.89 102.20 3,307,260 +0.08(+0.08%)
Oct 02, 2017 101.20 102.26 101.10 102.11 4,270,089 +1.10(+1.09%)
Sep 29, 2017 101.27 101.44 100.90 101.01 3,812,867 -0.40(-0.40%)
Sep 28, 2017 101.42 101.56 100.41 101.42 3,985,285 +0.00(+0.00%)
Sep 27, 2017 100.98 101.42 5,029,626 -0.63(-0.61%)
Sep 26, 2017 101.90 102.64 101.61 102.04 6,445,361 +0.48(+0.47%)
Sep 25, 2017 101.04 101.67 100.89 101.56 7,487,398 +0.52(+0.51%)
Sep 22, 2017 101.37 101.37 100.67 101.05 4,010,484 -0.09(-0.09%)
Sep 21, 2017 101.41 101.58 101.03 101.14 3,669,048 -0.43(-0.43%)
Sep 20, 2017 100.91 101.57 100.55 101.57 7,824,020 +1.04(+1.03%)
Sep 19, 2017 100.81 100.94 100.41 100.53 4,975,733 -0.11(-0.11%)
Sep 18, 2017 100.83 101.29 100.45 100.64 4,336,788 -0.19(-0.19%)
Sep 15, 2017 100.83 101.08 100.32 100.83 10,624,304 -0.50(-0.49%)
Sep 14, 2017 101.56 101.92 101.31 101.33 5,395,573 -0.31(-0.31%)
Sep 13, 2017 101.20 101.86 101.19 101.65 5,890,048 +0.16(+0.16%)
Sep 12, 2017 101.03 101.91 100.62 101.49 7,522,879 +0.63(+0.62%)
Sep 11, 2017 99.94 101.05 99.57 100.86 6,625,986 +1.68(+1.69%)
Sep 08, 2017 99.67 99.67 98.62 99.18 4,834,673 -0.31(-0.31%)
Sep 07, 2017 100.33 100.71 99.15 99.49 6,015,252 -0.64(-0.64%)
Sep 06, 2017 100.59 100.16 100.14 4,698,480 +0.54(+0.55%)
Sep 05, 2017 99.91 100.51 99.36 99.59 4,450,520 -0.72(-0.72%)
Sep 01, 2017 99.55 100.61 99.55 100.32 4,813,939 +0.73(+0.73%)
Aug 31, 2017 99.58 100.02 99.31 99.59 5,251,559 +0.33(+0.33%)
Aug 30, 2017 99.75 99.76 99.15 99.26 3,929,541 -0.40(-0.41%)
Aug 29, 2017 98.94 99.86 98.80 99.66 4,320,316 +0.44(+0.44%)
Aug 28, 2017 100.34 100.65 99.14 99.22 7,374,392 -0.86(-0.86%)
Aug 25, 2017 99.77 100.39 99.74 100.08 4,126,203 +0.56(+0.56%)
Aug 24, 2017 99.22 100.04 99.04 99.52 5,158,568 +0.56(+0.56%)
Aug 23, 2017 97.96 99.60 97.95 98.97 5,813,980 +0.79(+0.80%)
Aug 22, 2017 97.92 98.28 97.74 98.18 3,654,326 +0.47(+0.48%)
Aug 21, 2017 97.19 97.77 96.87 97.71 4,582,642 +0.44(+0.45%)
Aug 18, 2017 98.08 98.28 97.18 97.27 5,964,351 -0.70(-0.71%)
Aug 17, 2017 99.23 99.49 97.96 97.96 6,350,851 -1.25(-1.26%)
Aug 16, 2017 98.72 99.50 98.60 99.22 4,721,765 +0.30(+0.30%)
Aug 15, 2017 99.25 99.80 97.88 98.92 6,723,887 -0.17(-0.18%)
Aug 14, 2017 98.87 99.40 98.83 99.09 3,228,852 +0.33(+0.34%)
Aug 11, 2017 99.18 99.28 98.53 98.76 4,315,023 +0.00(+0.00%)
Aug 10, 2017 98.62 99.16 98.33 98.76 6,499,456 +0.05(+0.05%)
Aug 09, 2017 98.69 98.89 98.30 98.71 4,202,056 -0.24(-0.24%)
Aug 08, 2017 98.87 99.40 98.87 98.94 4,736,460 +0.10(+0.10%)
Aug 07, 2017 99.90 99.96 98.35 98.85 6,702,639 -1.16(-1.16%)
Aug 04, 2017 99.90 100.17 99.49 100.01 3,700,273 +0.15(+0.15%)
Aug 03, 2017 99.51 100.14 99.51 99.86 4,405,396 +0.34(+0.34%)
Aug 02, 2017 99.98 100.10 99.36 99.52 5,137,680 -0.59(-0.58%)
Aug 01, 2017 99.90 100.36 99.71 100.11 4,672,621 +0.43(+0.44%)
Jul 31, 2017 99.47 99.85 99.33 99.67 6,321,782 +0.26(+0.26%)
Jul 28, 2017 99.77 99.93 99.10 99.41 4,433,874 -0.54(-0.54%)
Jul 27, 2017 99.90 100.17 98.96 99.95 9,333,474 -0.20(-0.20%)
Jul 26, 2017 100.78 100.91 99.54 100.15 5,707,499 -0.57(-0.57%)
Jul 25, 2017 100.98 101.62 100.61 100.72 6,108,847 +0.14(+0.14%)
Jul 24, 2017 101.28 101.31 100.45 100.58 5,627,647 -0.75(-0.74%)
Jul 21, 2017 101.69 101.85 100.94 101.33 9,448,018 -0.40(-0.39%)
Jul 20, 2017 101.64 102.53 101.30 101.73 10,467,668 +0.09(+0.09%)
Jul 19, 2017 103.36 103.52 101.08 101.64 20,744,774 -4.46(-4.20%)
Jul 18, 2017 104.97 106.30 104.72 106.10 10,935,451 +0.68(+0.65%)
Jul 17, 2017 105.82 106.02 104.89 105.42 6,911,117 -0.85(-0.80%)
Jul 14, 2017 106.11 106.53 105.69 106.27 4,726,393 +0.42(+0.40%)
Jul 13, 2017 105.90 106.23 105.54 105.85 3,593,900 -0.05(-0.05%)
Jul 12, 2017 105.74 106.27 105.45 105.90 4,496,309 +0.35(+0.33%)
Jul 11, 2017 105.59 105.86 104.76 105.54 5,003,814 -0.16(-0.15%)
Jul 10, 2017 105.35 106.03 105.16 105.70 4,653,585 +0.33(+0.31%)
Jul 07, 2017 105.15 105.75 104.82 105.37 3,570,602 +0.40(+0.38%)
Jul 06, 2017 105.66 105.98 104.88 104.97 4,002,347 -0.90(-0.85%)
Jul 05, 2017 107.32 107.40 105.85 105.88 5,173,407 -1.32(-1.23%)
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.