International Business Machines (NY: IBM )

122.36 USD +2.03 (+1.69%)
Official Closing Price Updated: 7:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 122.71 122.99 121.09 122.94 5,277,600 +0.04(+0.03%)
Jul 30, 2020 123.71 123.90 121.64 122.90 3,981,304 -2.42(-1.93%)
Jul 29, 2020 124.56 125.99 124.07 125.32 2,833,053 +0.85(+0.68%)
Jul 28, 2020 125.82 126.34 124.15 124.47 4,177,836 -1.74(-1.38%)
Jul 27, 2020 124.86 126.32 124.71 126.21 3,733,492 +0.42(+0.33%)
Jul 24, 2020 126.48 127.65 125.50 125.79 3,531,000 -1.54(-1.21%)
Jul 23, 2020 129.10 129.37 127.15 127.33 4,219,108 -1.34(-1.04%)
Jul 22, 2020 125.90 129.47 125.80 128.67 8,194,119 +2.61(+2.07%)
Jul 21, 2020 131.16 132.17 125.80 126.06 15,362,127 -0.31(-0.25%)
Jul 20, 2020 126.07 127.07 125.14 126.37 9,870,271 +1.26(+1.01%)
Jul 17, 2020 124.39 125.63 123.20 125.11 3,988,400 +1.10(+0.89%)
Jul 16, 2020 122.68 124.48 122.16 124.01 4,329,784 +1.01(+0.82%)
Jul 15, 2020 122.40 123.96 122.15 123.00 4,472,745 +2.40(+1.99%)
Jul 14, 2020 118.62 120.89 117.92 120.60 4,534,039 +1.40(+1.17%)
Jul 13, 2020 119.78 120.99 118.66 119.20 4,647,197 +0.85(+0.72%)
Jul 10, 2020 115.50 118.57 115.29 118.35 4,285,700 +2.64(+2.28%)
Jul 09, 2020 118.00 118.00 115.20 115.71 4,761,867 -2.36(-2.00%)
Jul 08, 2020 118.06 118.64 116.48 118.07 5,192,790 +0.49(+0.42%)
Jul 07, 2020 119.00 119.51 117.33 117.58 4,278,127 -2.61(-2.17%)
Jul 06, 2020 121.25 121.85 119.46 120.19 4,044,998 +0.49(+0.41%)
Jul 02, 2020 119.69 121.42 119.26 119.70 3,746,900 +1.16(+0.98%)
Jul 01, 2020 120.27 121.22 118.37 118.54 4,655,274 -2.23(-1.85%)
Jun 30, 2020 119.19 121.20 119.00 120.77 3,919,369 +1.02(+0.85%)
Jun 29, 2020 117.98 119.78 117.37 119.75 4,158,806 +2.56(+2.18%)
Jun 26, 2020 118.26 118.99 116.26 117.19 10,750,100 -1.84(-1.55%)
Jun 25, 2020 116.76 119.21 116.10 119.03 6,129,333 +2.61(+2.24%)
Jun 24, 2020 118.32 118.32 115.88 116.42 6,750,132 -2.99(-2.50%)
Jun 23, 2020 122.01 122.90 119.23 119.41 6,631,850 -1.66(-1.37%)
Jun 22, 2020 122.12 122.50 120.53 121.07 4,770,789 -1.40(-1.14%)
Jun 19, 2020 126.17 126.82 122.25 122.47 8,092,300 -1.69(-1.36%)
Jun 18, 2020 123.00 124.40 122.33 124.16 2,864,908 +0.01(+0.01%)
Jun 17, 2020 125.83 126.25 123.40 124.15 3,154,758 -1.00(-0.80%)
Jun 16, 2020 125.00 127.50 123.16 125.15 5,607,359 +3.50(+2.88%)
Jun 15, 2020 119.19 122.37 118.29 121.65 5,149,762 -0.26(-0.21%)
Jun 12, 2020 121.25 123.12 119.28 121.91 6,220,300 +3.90(+3.30%)
Jun 11, 2020 126.03 126.10 117.84 118.01 11,756,469 -11.86(-9.13%)
Jun 10, 2020 132.15 132.23 129.80 129.87 4,734,272 -2.00(-1.52%)
Jun 09, 2020 133.52 133.60 131.02 131.87 5,393,323 -3.88(-2.86%)
Jun 08, 2020 132.27 135.88 132.27 135.75 5,370,084 +3.69(+2.79%)
Jun 05, 2020 133.88 134.23 131.75 132.06 5,892,900 +3.17(+2.46%)
Jun 04, 2020 127.78 128.95 127.02 128.89 3,864,765 -0.16(-0.12%)
Jun 03, 2020 127.15 129.60 127.00 129.05 3,915,229 +3.05(+2.42%)
Jun 02, 2020 125.67 126.00 124.66 126.00 2,977,134 +1.11(+0.89%)
Jun 01, 2020 124.64 125.75 124.03 124.89 2,882,894 -0.01(-0.01%)
May 29, 2020 123.67 125.13 122.24 124.90 7,930,400 +0.37(+0.30%)
May 28, 2020 126.87 126.97 124.22 124.53 3,916,190 -1.01(-0.80%)
May 27, 2020 123.94 125.83 123.47 125.54 5,726,516 +3.78(+3.10%)
May 26, 2020 121.30 122.62 121.01 121.76 5,468,967 +3.37(+2.85%)
May 22, 2020 119.37 119.46 117.59 118.39 4,180,700 -0.73(-0.61%)
May 21, 2020 120.99 121.72 118.97 119.12 4,000,524 -2.26(-1.86%)
May 20, 2020 120.93 122.47 120.60 121.38 3,840,799 +1.09(+0.91%)
May 19, 2020 121.19 122.17 120.14 120.29 3,240,944 -1.27(-1.04%)
May 18, 2020 119.88 122.36 119.75 121.56 4,207,288 +4.58(+3.92%)
May 15, 2020 115.93 117.39 115.25 116.98 4,786,300 +0.03(+0.03%)
May 14, 2020 114.57 117.09 111.81 116.95 5,256,813 +1.22(+1.05%)
May 13, 2020 119.95 119.99 114.85 115.73 5,877,037 -4.53(-3.77%)
May 12, 2020 123.01 124.32 120.26 120.26 4,780,482 -2.33(-1.90%)
May 11, 2020 121.81 123.45 120.67 122.59 3,534,093 -0.40(-0.33%)
May 08, 2020 122.67 123.23 121.06 122.99 5,003,900 +1.76(+1.45%)
May 07, 2020 122.98 123.26 120.85 121.23 4,414,301 -1.94(-1.58%)
May 06, 2020 123.24 124.05 122.41 123.17 3,863,213 +0.59(+0.48%)
May 05, 2020 123.39 124.32 122.47 122.58 3,898,294 +0.90(+0.74%)
May 04, 2020 120.82 121.97 119.39 121.68 4,017,873 -0.19(-0.16%)
May 01, 2020 123.19 123.47 121.39 121.87 4,925,500 -3.69(-2.94%)
Apr 30, 2020 126.52 127.27 125.22 125.56 6,634,479 -3.13(-2.43%)
Apr 29, 2020 128.88 129.31 127.53 128.69 5,256,364 +2.42(+1.92%)
Apr 28, 2020 128.03 128.20 125.38 126.27 4,777,711 +0.35(+0.28%)
Apr 27, 2020 125.56 126.99 125.47 125.92 4,923,575 +1.20(+0.96%)
Apr 24, 2020 122.41 125.00 120.76 124.72 4,987,300 +3.37(+2.78%)
Apr 23, 2020 119.57 123.03 119.12 121.35 6,881,016 +2.04(+1.71%)
Apr 22, 2020 119.87 120.33 117.55 119.31 7,087,281 +2.55(+2.18%)
Apr 21, 2020 114.00 117.14 112.06 116.76 14,346,800 -3.65(-3.03%)
Apr 20, 2020 119.15 122.86 118.14 120.41 8,133,773 +0.29(+0.24%)
Apr 17, 2020 119.30 120.39 117.92 120.12 4,965,900 +4.39(+3.79%)
Apr 16, 2020 119.01 119.75 114.42 115.73 6,450,618 -2.96(-2.49%)
Apr 15, 2020 119.12 120.19 116.76 118.69 5,635,070 -5.22(-4.21%)
Apr 14, 2020 123.46 125.18 122.62 123.91 5,087,658 +2.76(+2.28%)
Apr 13, 2020 121.63 121.80 118.04 121.15 5,119,336 -0.35(-0.29%)
Apr 09, 2020 120.48 122.92 120.17 121.50 5,576,800 +2.21(+1.85%)
Apr 08, 2020 116.31 119.96 115.07 119.29 5,156,721 +4.35(+3.78%)
Apr 07, 2020 118.80 119.57 114.87 114.94 5,593,876 +0.12(+0.10%)
Apr 06, 2020 110.35 115.63 110.13 114.82 7,028,239 +8.48(+7.97%)
Apr 03, 2020 108.92 110.07 104.92 106.34 4,538,700 -3.66(-3.33%)
Apr 02, 2020 105.37 110.32 105.14 110.00 6,327,795 +4.86(+4.62%)
Apr 01, 2020 106.36 109.92 104.52 105.14 6,112,401 -5.79(-5.22%)
Mar 31, 2020 112.00 113.81 110.17 110.93 6,344,758 -2.00(-1.77%)
Mar 30, 2020 108.09 113.46 107.81 112.93 5,562,925 +4.90(+4.54%)
Mar 27, 2020 108.58 111.50 107.64 108.03 6,423,000 -4.86(-4.31%)
Mar 26, 2020 106.91 113.15 105.57 112.89 7,154,741 +7.04(+6.65%)
Mar 25, 2020 105.48 112.48 102.83 105.85 8,651,902 +0.37(+0.35%)
Mar 24, 2020 99.99 106.04 99.26 105.48 7,971,061 +10.71(+11.30%)
Mar 23, 2020 94.60 97.74 90.56 94.77 9,724,118 -0.62(-0.65%)
Mar 20, 2020 100.92 100.99 94.71 95.39 10,546,400 -4.95(-4.93%)
Mar 19, 2020 102.33 103.69 98.24 100.34 8,394,565 -3.21(-3.10%)
Mar 18, 2020 99.41 106.93 99.40 103.55 8,765,792 -3.10(-2.91%)
Mar 17, 2020 100.61 107.39 97.10 106.65 9,258,135 +5.75(+5.70%)
Mar 16, 2020 98.00 107.41 95.00 100.90 10,566,979 -7.05(-6.53%)
Mar 13, 2020 108.68 109.16 100.81 107.95 12,502,100 +5.14(+5.00%)
Mar 12, 2020 109.65 109.80 102.28 102.81 12,508,757 -15.16(-12.85%)
Mar 11, 2020 121.01 122.58 116.38 117.97 8,448,427 -6.80(-5.45%)
Mar 10, 2020 122.78 124.88 115.76 124.77 11,409,173 +6.96(+5.91%)
Mar 09, 2020 120.16 122.41 117.28 117.81 10,755,443 -9.92(-7.77%)
Mar 06, 2020 126.70 128.33 124.52 127.73 8,193,200 -1.82(-1.40%)
Mar 05, 2020 130.50 132.29 128.45 129.55 5,445,243 -4.67(-3.48%)
Mar 04, 2020 131.58 134.28 129.00 134.22 4,994,929 +5.32(+4.13%)
Mar 03, 2020 134.48 136.10 127.80 128.90 7,894,018 -5.40(-4.02%)
Mar 02, 2020 130.75 134.44 127.95 134.30 8,529,170 +4.15(+3.19%)
Feb 28, 2020 129.98 131.09 126.36 130.15 13,012,200 -2.96(-2.22%)
Feb 27, 2020 137.24 138.69 133.01 133.11 8,410,156 -6.64(-4.75%)
Feb 26, 2020 142.90 144.06 139.60 139.75 5,407,920 -1.96(-1.38%)
Feb 25, 2020 146.51 147.07 141.26 141.71 6,210,915 -4.72(-3.22%)
Feb 24, 2020 145.51 148.05 145.38 146.43 5,447,817 -3.41(-2.28%)
Feb 21, 2020 151.04 151.04 148.84 149.84 3,537,200 -1.38(-0.91%)
Feb 20, 2020 150.81 151.62 149.51 151.22 2,880,502 +0.36(+0.24%)
Feb 19, 2020 151.54 151.89 150.31 150.86 2,732,907 -0.24(-0.16%)
Feb 18, 2020 149.79 151.38 149.64 151.10 3,343,239 +0.40(+0.27%)
Feb 14, 2020 154.42 154.56 149.77 150.70 6,099,200 -3.61(-2.34%)
Feb 13, 2020 154.37 154.83 153.41 154.31 3,819,763 -1.00(-0.64%)
Feb 12, 2020 153.75 155.60 153.52 155.31 4,437,799 +1.83(+1.19%)
Feb 11, 2020 155.12 155.22 152.73 153.48 3,833,812 -0.95(-0.62%)
Feb 10, 2020 152.97 154.44 151.58 154.43 5,237,757 +1.02(+0.66%)
Feb 07, 2020 154.55 155.54 152.92 153.41 6,423,400 -3.35(-2.14%)
Feb 06, 2020 156.82 158.75 155.42 156.76 8,394,678 +0.43(+0.28%)
Feb 05, 2020 150.21 157.44 150.15 156.33 14,380,197 +7.22(+4.84%)
Feb 04, 2020 147.78 149.38 146.88 149.11 5,619,807 +2.84(+1.94%)
Feb 03, 2020 144.25 147.28 143.90 146.27 8,886,652 +2.54(+1.77%)
Jan 31, 2020 142.90 144.05 140.79 143.73 18,994,500 +6.96(+5.09%)
Jan 30, 2020 136.76 136.97 134.97 136.77 5,035,602 -0.92(-0.67%)
Jan 29, 2020 139.17 139.58 137.60 137.69 3,053,518 -1.86(-1.33%)
Jan 28, 2020 139.50 140.47 138.75 139.55 3,449,851 +0.93(+0.67%)
Jan 27, 2020 138.50 140.07 138.10 138.62 4,165,273 -1.94(-1.38%)
Jan 24, 2020 143.39 143.92 140.46 140.56 5,580,100 -2.31(-1.62%)
Jan 23, 2020 144.20 144.41 142.15 142.87 5,654,409 -1.02(-0.71%)
Jan 22, 2020 143.32 145.79 142.55 143.89 16,465,332 +4.72(+3.39%)
Jan 21, 2020 137.81 139.35 137.60 139.17 7,158,514 +0.86(+0.62%)
Jan 17, 2020 136.54 138.33 136.16 138.31 5,623,300 +0.33(+0.24%)
Jan 16, 2020 137.32 138.19 137.01 137.98 4,320,004 +1.36(+1.00%)
Jan 15, 2020 136.00 138.05 135.71 136.62 4,045,892 +0.80(+0.59%)
Jan 14, 2020 136.28 137.14 135.55 135.82 3,680,958 -0.78(-0.57%)
Jan 13, 2020 135.48 136.64 135.07 136.60 3,531,042 -0.09(-0.07%)
Jan 10, 2020 137.00 137.87 136.31 136.69 3,255,600 -0.05(-0.04%)
Jan 09, 2020 135.74 136.79 135.31 136.74 3,730,599 +1.43(+1.06%)
Jan 08, 2020 134.51 135.86 133.92 135.31 4,345,976 +1.25(+0.93%)
Jan 07, 2020 133.69 134.96 133.40 134.06 3,267,862 -0.04(-0.03%)
Jan 06, 2020 133.42 134.24 133.20 134.10 2,425,530 -0.24(-0.18%)
Jan 03, 2020 133.57 134.86 133.56 134.34 2,373,600 -1.08(-0.80%)
Jan 02, 2020 135.00 135.92 134.77 135.42 3,148,562 +1.38(+1.03%)
Dec 31, 2019 132.44 134.12 132.40 134.04 3,778,000 +1.23(+0.93%)
Dec 30, 2019 135.20 135.30 132.50 132.81 4,118,931 -2.46(-1.82%)
Dec 27, 2019 135.00 135.75 134.87 135.27 2,752,700 +0.36(+0.27%)
Dec 26, 2019 134.98 135.31 134.65 134.91 2,129,654 -0.07(-0.05%)
Dec 24, 2019 135.61 135.62 134.61 134.98 1,202,000 -0.57(-0.42%)
Dec 23, 2019 135.78 136.15 135.00 135.55 2,803,158 -0.04(-0.03%)
Dec 20, 2019 135.74 136.42 134.95 135.59 7,112,000 +1.03(+0.77%)
Dec 19, 2019 134.46 134.73 134.19 134.56 3,866,494 +0.15(+0.11%)
Dec 18, 2019 134.55 135.00 134.15 134.41 3,101,819 +0.19(+0.14%)
Dec 17, 2019 134.28 134.69 133.46 134.22 2,907,186 +0.09(+0.07%)
Dec 16, 2019 134.94 135.45 133.85 134.13 3,049,224 -0.08(-0.06%)
Dec 13, 2019 134.75 135.50 134.01 134.21 2,534,900 -1.11(-0.82%)
Dec 12, 2019 133.70 135.66 133.66 135.32 4,824,135 +1.56(+1.17%)
Dec 11, 2019 134.11 134.51 133.67 133.76 3,953,305 -0.15(-0.11%)
Dec 10, 2019 133.92 134.84 133.56 133.91 3,480,362 -0.01(-0.01%)
Dec 09, 2019 133.35 134.59 133.26 133.92 2,968,461 +0.70(+0.53%)
Dec 06, 2019 132.75 133.89 132.70 133.22 3,437,900 +1.31(+0.99%)
Dec 05, 2019 132.99 133.24 131.63 131.91 3,595,412 -0.08(-0.06%)
Dec 04, 2019 132.86 133.68 131.96 131.99 3,530,034 -0.13(-0.10%)
Dec 03, 2019 132.00 132.44 130.69 132.12 3,708,102 -0.79(-0.59%)
Dec 02, 2019 134.45 134.50 132.48 132.91 3,067,063 -1.54(-1.15%)
Nov 29, 2019 133.60 134.52 133.03 134.45 1,825,200 +0.68(+0.51%)
Nov 27, 2019 135.35 135.71 133.62 133.77 3,282,800 -1.43(-1.06%)
Nov 26, 2019 136.15 136.15 134.77 135.20 3,793,159 -0.77(-0.57%)
Nov 25, 2019 134.47 136.00 134.35 135.97 2,590,146 +1.63(+1.21%)
Nov 22, 2019 134.19 134.65 133.59 134.34 3,297,700 +0.50(+0.37%)
Nov 21, 2019 133.40 134.17 132.98 133.84 3,345,343 +0.64(+0.48%)
Nov 20, 2019 134.06 134.46 132.75 133.20 4,138,165 -1.32(-0.98%)
Nov 19, 2019 134.88 135.38 134.46 134.52 2,995,035 +0.21(+0.16%)
Nov 18, 2019 134.30 134.48 133.23 134.31 3,210,383 -0.09(-0.07%)
Nov 15, 2019 134.39 135.12 134.03 134.40 3,262,600 +0.40(+0.30%)
Nov 14, 2019 134.13 134.33 133.33 134.00 4,231,261 -0.48(-0.36%)
Nov 13, 2019 135.39 135.58 133.85 134.48 3,060,919 -1.11(-0.82%)
Nov 12, 2019 135.87 136.66 135.02 135.59 3,046,496 +0.12(+0.09%)
Nov 11, 2019 137.20 137.20 135.00 135.47 2,568,222 -2.14(-1.56%)
Nov 08, 2019 137.58 137.61 136.16 137.61 2,278,600 -0.08(-0.06%)
Nov 07, 2019 137.87 139.13 137.58 137.69 4,073,770 -1.09(-0.79%)
Nov 06, 2019 138.00 138.78 137.55 138.78 4,476,452 +0.89(+0.65%)
Nov 05, 2019 137.80 138.76 137.63 137.89 3,014,460 +0.22(+0.16%)
Nov 04, 2019 136.24 137.74 136.23 137.67 3,333,611 +2.14(+1.58%)
Nov 01, 2019 134.50 135.56 134.09 135.53 3,089,700 +1.80(+1.35%)
Oct 31, 2019 135.11 135.25 133.23 133.73 3,411,269 -1.52(-1.12%)
Oct 30, 2019 133.83 135.28 133.20 135.25 2,252,988 +1.43(+1.07%)
Oct 29, 2019 135.42 135.57 133.44 133.82 4,160,481 -2.15(-1.58%)
Oct 28, 2019 136.00 136.63 135.45 135.97 3,225,876 +0.53(+0.39%)
Oct 25, 2019 134.12 135.93 134.10 135.44 2,579,000 +1.37(+1.02%)
Oct 24, 2019 134.83 135.07 133.30 134.07 2,619,217 -0.31(-0.23%)
Oct 23, 2019 133.52 134.57 132.70 134.38 3,627,143 +0.42(+0.31%)
Oct 22, 2019 132.55 134.05 131.61 133.96 4,195,704 +1.38(+1.04%)
Oct 21, 2019 132.61 133.10 130.90 132.58 6,372,483 -1.51(-1.13%)
Oct 18, 2019 134.22 134.49 132.25 134.09 7,178,300 -0.17(-0.13%)
Oct 17, 2019 135.00 136.00 132.91 134.26 15,828,073 -7.85(-5.52%)
Oct 16, 2019 142.49 142.95 141.39 142.11 5,895,008 -0.89(-0.62%)
Oct 15, 2019 142.54 143.72 141.81 143.00 3,046,719 +0.96(+0.68%)
Oct 14, 2019 142.31 142.43 141.32 142.04 2,325,609 -0.72(-0.50%)
Oct 11, 2019 142.77 144.50 142.61 142.76 3,018,600 +1.63(+1.15%)
Oct 10, 2019 139.77 141.78 139.56 141.13 2,646,518 +1.46(+1.05%)
Oct 09, 2019 139.77 140.33 138.79 139.67 2,633,322 +1.29(+0.93%)
Oct 08, 2019 140.24 140.47 138.25 138.38 3,343,336 -2.90(-2.05%)
Oct 07, 2019 142.26 142.70 141.22 141.28 2,488,799 -1.71(-1.20%)
Oct 04, 2019 142.06 143.06 141.03 142.99 2,449,400 +0.97(+0.68%)
Oct 03, 2019 141.62 142.07 139.18 142.02 3,160,058 +0.33(+0.23%)
Oct 02, 2019 142.19 142.27 140.57 141.69 3,347,229 -1.97(-1.37%)
Oct 01, 2019 145.59 147.35 143.54 143.66 2,973,668 -1.76(-1.21%)
Sep 30, 2019 143.73 146.57 143.73 145.42 4,004,429 +2.18(+1.52%)
Sep 27, 2019 144.41 145.09 142.38 143.24 2,357,000 -0.31(-0.22%)
Sep 26, 2019 143.17 143.88 141.41 143.55 2,314,442 +0.39(+0.27%)
Sep 25, 2019 141.74 143.63 140.86 143.16 2,546,205 +1.48(+1.04%)
Sep 24, 2019 142.50 142.89 141.07 141.68 3,311,523 -0.39(-0.27%)
Sep 23, 2019 141.19 142.22 140.56 142.07 1,850,061 +0.19(+0.13%)
Sep 20, 2019 143.25 143.83 141.82 141.88 5,217,800 -1.09(-0.76%)
Sep 19, 2019 142.46 145.03 142.45 142.97 3,182,092 +0.75(+0.53%)
Sep 18, 2019 142.05 142.30 140.51 142.22 1,994,714 +0.02(+0.01%)
Sep 17, 2019 142.48 142.48 140.66 142.20 2,940,494 -0.28(-0.20%)
Sep 16, 2019 142.56 143.64 142.27 142.48 1,928,270 -1.19(-0.83%)
Sep 13, 2019 144.32 144.65 143.26 143.67 2,206,600 +0.05(+0.03%)
Sep 12, 2019 144.03 144.04 141.88 143.62 2,504,573 +0.02(+0.01%)
Sep 11, 2019 144.85 145.12 142.71 143.60 3,868,503 -1.45(-1.00%)
Sep 10, 2019 143.00 145.46 142.96 145.05 4,979,741 +2.45(+1.72%)
Sep 09, 2019 140.59 143.02 140.46 142.60 4,226,702 +2.03(+1.44%)
Sep 06, 2019 141.52 141.52 140.46 140.57 2,577,200 -0.40(-0.28%)
Sep 05, 2019 138.30 141.70 138.05 140.97 5,011,961 +4.65(+3.41%)
Sep 04, 2019 135.71 136.43 135.15 136.32 2,262,081 +2.22(+1.66%)
Sep 03, 2019 134.85 134.90 133.33 134.10 2,827,919 -1.43(-1.06%)
Aug 30, 2019 135.58 136.07 134.36 135.53 2,960,500 +0.65(+0.48%)
Aug 29, 2019 134.18 135.69 134.04 134.88 2,972,792 +2.12(+1.60%)
Aug 28, 2019 130.44 132.89 130.04 132.76 2,720,351 +1.59(+1.21%)
Aug 27, 2019 131.20 131.70 130.31 131.17 4,728,372 +1.18(+0.91%)
Aug 26, 2019 131.00 131.30 129.16 129.99 2,834,906 +0.42(+0.32%)
Aug 23, 2019 134.00 134.26 128.83 129.57 4,818,700 -4.75(-3.54%)
Aug 22, 2019 134.69 135.68 133.81 134.32 2,695,009 +0.07(+0.05%)
Aug 21, 2019 134.96 135.94 133.80 134.25 2,806,395 +1.25(+0.94%)
Aug 20, 2019 135.24 135.28 132.81 133.00 3,018,713 -2.04(-1.51%)
Aug 19, 2019 134.88 136.33 134.88 135.04 3,165,136 +1.28(+0.96%)
Aug 16, 2019 133.04 134.59 132.95 133.76 3,011,900 +1.84(+1.39%)
Aug 15, 2019 131.25 132.37 130.25 131.92 3,738,595 +0.67(+0.51%)
Aug 14, 2019 133.91 134.16 130.98 131.25 5,113,750 -4.54(-3.34%)
Aug 13, 2019 133.80 136.57 132.81 135.79 4,550,970 +1.67(+1.25%)
Aug 12, 2019 135.66 135.87 133.18 134.12 3,824,415 -2.01(-1.48%)
Aug 09, 2019 139.27 139.31 135.35 136.13 5,244,500 -3.97(-2.83%)
Aug 08, 2019 138.45 140.42 137.76 140.10 5,261,404 +0.99(+0.71%)
Aug 07, 2019 138.74 139.58 136.41 139.11 5,931,666 -1.62(-1.15%)
Aug 06, 2019 142.03 142.47 139.31 140.73 5,069,007 -0.03(-0.02%)
Aug 05, 2019 144.98 145.10 139.15 140.76 7,111,521 -6.49(-4.41%)
Aug 02, 2019 149.03 152.95 145.59 147.25 8,101,700 -3.07(-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.