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

International Business Machines (NY: IBM )

166.35 -1.88 (-1.12%)
Streaming Delayed Price Updated: 12:15 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 (%)
Apr 30, 2001 66.80 67.75 65.84 66.08 12,819,424 -0.61(-0.91%)
Apr 27, 2001 67.03 67.09 65.74 66.69 12,877,621 +1.41(+2.16%)
Apr 26, 2001 65.97 66.98 65.24 65.28 12,800,083 -0.64(-0.97%)
Apr 25, 2001 64.28 65.91 64.27 65.91 11,950,473 +1.25(+1.93%)
Apr 24, 2001 65.08 65.86 64.45 64.66 15,232,344 +0.38(+0.60%)
Apr 23, 2001 65.43 65.45 64.09 64.28 14,876,017 -1.62(-2.46%)
Apr 20, 2001 65.63 66.80 65.28 65.90 22,231,870 +0.21(+0.31%)
Apr 19, 2001 64.28 66.52 63.39 65.70 44,993,788 +4.57(+7.48%)
Apr 18, 2001 59.11 63.13 58.71 61.12 34,525,080 +3.90(+6.82%)
Apr 17, 2001 55.67 57.32 55.67 57.22 17,349,922 +1.69(+3.05%)
Apr 16, 2001 55.21 57.33 54.64 55.53 16,010,340 +0.32(+0.57%)
Apr 12, 2001 55.33 55.96 54.61 55.21 16,361,615 -0.71(-1.26%)
Apr 11, 2001 58.25 58.50 54.98 55.92 20,035,184 -0.93(-1.64%)
Apr 10, 2001 55.67 57.33 55.42 56.85 18,294,494 +1.75(+3.18%)
Apr 09, 2001 56.53 56.67 53.83 55.10 16,529,759 -1.12(-1.99%)
Apr 06, 2001 56.24 57.39 55.33 56.21 23,390,762 -0.15(-0.26%)
Apr 05, 2001 54.98 57.39 54.83 56.36 21,791,034 +3.56(+6.75%)
Apr 04, 2001 51.91 53.98 51.68 52.80 23,550,020 +0.92(+1.78%)
Apr 03, 2001 54.29 54.32 51.71 51.88 23,226,624 -2.45(-4.51%)
Apr 02, 2001 55.93 56.30 53.71 54.33 15,310,754 -0.87(-1.58%)
Mar 30, 2001 55.38 55.99 54.60 55.20 16,485,676 +0.65(+1.20%)
Mar 29, 2001 54.21 55.71 54.10 54.54 18,389,108 +0.36(+0.67%)
Mar 28, 2001 56.19 56.50 54.09 54.18 20,718,392 -2.92(-5.12%)
Mar 27, 2001 53.95 57.39 53.93 57.10 20,649,914 +2.35(+4.30%)
Mar 26, 2001 54.66 54.90 53.80 54.75 14,952,161 +1.08(+2.02%)
Mar 23, 2001 53.66 54.52 51.82 53.67 21,316,222 +2.53(+4.95%)
Mar 22, 2001 51.15 52.23 50.30 51.14 23,223,488 +0.01(+0.02%)
Mar 21, 2001 50.76 52.57 50.36 51.12 19,189,408 +0.45(+0.88%)
Mar 20, 2001 52.57 52.82 50.56 50.68 17,600,484 -2.47(-4.64%)
Mar 19, 2001 52.23 53.26 51.19 53.14 17,834,666 +1.43(+2.77%)
Mar 16, 2001 53.89 53.89 50.62 51.71 34,899,876 -3.13(-5.71%)
Mar 15, 2001 55.10 56.17 54.62 54.84 14,671,281 +0.34(+0.63%)
Mar 14, 2001 54.75 56.76 53.57 54.50 24,823,738 -1.97(-3.49%)
Mar 13, 2001 54.58 56.50 54.06 56.47 21,132,046 +1.66(+3.04%)
Mar 12, 2001 56.19 56.47 54.53 54.80 25,256,210 -2.18(-3.83%)
Mar 09, 2001 60.26 60.27 56.19 56.98 29,077,886 -4.12(-6.74%)
Mar 08, 2001 61.51 61.60 60.47 61.10 11,837,389 -0.62(-1.00%)
Mar 07, 2001 61.67 62.13 60.64 61.72 13,571,632 +0.89(+1.46%)
Mar 06, 2001 60.98 62.21 60.40 60.83 14,148,551 +0.63(+1.04%)
Mar 05, 2001 59.00 60.60 58.91 60.21 11,750,790 +1.50(+2.55%)
Mar 02, 2001 59.69 61.78 57.93 58.71 25,693,036 -2.15(-3.54%)
Mar 01, 2001 56.99 61.06 55.96 60.86 26,314,214 +3.53(+6.16%)
Feb 28, 2001 59.08 59.42 56.87 57.33 20,792,794 -1.54(-2.62%)
Feb 27, 2001 60.20 61.33 58.86 58.88 17,054,754 -1.56(-2.57%)
Feb 26, 2001 60.72 60.72 58.44 60.43 14,539,030 +0.75(+1.25%)
Feb 23, 2001 61.70 61.70 57.53 59.69 26,618,442 -2.81(-4.50%)
Feb 22, 2001 61.12 63.65 59.33 62.50 20,402,142 +0.80(+1.29%)
Feb 21, 2001 62.87 63.99 61.57 61.70 15,955,279 -2.29(-3.58%)
Feb 20, 2001 65.74 66.34 63.58 63.99 11,758,457 -2.01(-3.04%)
Feb 16, 2001 65.74 66.43 65.39 66.00 12,324,224 -1.02(-1.52%)
Feb 15, 2001 67.03 68.09 66.79 67.02 14,111,437 +0.96(+1.46%)
Feb 14, 2001 65.28 66.67 64.56 66.06 12,254,353 +0.77(+1.19%)
Feb 13, 2001 65.51 67.37 64.89 65.28 12,533,665 -0.66(-1.00%)
Feb 12, 2001 63.45 66.41 63.30 65.94 11,725,350 +1.66(+2.59%)
Feb 09, 2001 65.44 65.99 63.70 64.28 11,010,082 -1.21(-1.84%)
Feb 08, 2001 67.10 67.84 65.44 65.48 14,602,977 -1.61(-2.40%)
Feb 07, 2001 65.08 67.49 64.66 67.10 15,693,914 +1.56(+2.38%)
Feb 06, 2001 64.41 66.40 63.82 65.53 13,114,243 +1.13(+1.76%)
Feb 05, 2001 62.79 64.62 62.73 64.40 8,910,277 +1.12(+1.77%)
Feb 02, 2001 64.71 65.42 62.90 63.29 9,458,620 -2.17(-3.31%)
Feb 01, 2001 64.51 65.62 63.82 65.45 9,724,167 +1.18(+1.83%)
Jan 31, 2001 66.43 67.00 64.28 64.28 14,486,931 -2.65(-3.95%)
Jan 30, 2001 66.00 67.00 65.08 66.92 14,361,128 +0.94(+1.42%)
Jan 29, 2001 64.56 66.29 64.55 65.99 8,929,966 +0.45(+0.69%)
Jan 26, 2001 62.91 66.14 62.67 65.53 15,852,824 +1.97(+3.11%)
Jan 25, 2001 63.20 63.77 62.81 63.56 8,683,063 +0.18(+0.28%)
Jan 24, 2001 62.59 63.96 62.52 63.38 11,781,282 +0.79(+1.27%)
Jan 23, 2001 62.88 63.10 61.76 62.59 17,129,504 +0.29(+0.46%)
Jan 22, 2001 62.84 63.10 62.09 62.30 16,767,950 -1.54(-2.42%)
Jan 19, 2001 61.70 65.39 61.55 63.85 25,724,226 +1.69(+2.71%)
Jan 18, 2001 59.90 63.13 59.40 62.16 43,992,412 +6.67(+12.02%)
Jan 17, 2001 54.73 56.10 54.13 55.49 16,955,436 +2.26(+4.25%)
Jan 16, 2001 53.80 53.95 52.69 53.23 9,884,819 -0.61(-1.13%)
Jan 12, 2001 53.77 55.35 53.01 53.84 11,243,045 +0.07(+0.13%)
Jan 11, 2001 53.34 54.09 52.37 53.77 16,793,216 +0.14(+0.27%)
Jan 10, 2001 53.09 54.49 52.62 53.63 13,346,161 +0.51(+0.95%)
Jan 09, 2001 54.20 54.95 52.48 53.12 13,157,281 -0.57(-1.07%)
Jan 08, 2001 53.66 53.91 52.55 53.70 10,572,209 -0.25(-0.47%)
Jan 05, 2001 53.91 54.34 52.23 53.95 14,017,869 +0.46(+0.87%)
Jan 04, 2001 54.38 57.25 53.20 53.48 26,869,702 -0.82(-1.51%)
Jan 03, 2001 48.06 54.52 48.06 54.30 22,260,446 +5.63(+11.57%)
Jan 02, 2001 48.50 50.22 48.28 48.67 13,959,149 -0.11(-0.22%)
Dec 29, 2000 49.90 49.90 48.35 48.78 12,102,587 -0.14(-0.29%)
Dec 28, 2000 47.92 50.61 47.13 48.93 17,081,762 +0.32(+0.66%)
Dec 27, 2000 48.64 50.57 47.96 48.60 14,371,582 -0.07(-0.14%)
Dec 26, 2000 51.08 51.40 48.35 48.67 10,547,989 -2.40(-4.71%)
Dec 22, 2000 48.50 51.29 48.50 51.08 16,581,509 +4.27(+9.12%)
Dec 21, 2000 49.07 50.47 45.95 46.81 22,178,726 -2.55(-5.16%)
Dec 20, 2000 49.28 50.50 48.67 49.36 21,927,990 -2.36(-4.57%)
Dec 19, 2000 51.76 54.20 51.54 51.72 13,431,192 -0.22(-0.42%)
Dec 18, 2000 50.72 51.94 50.72 51.94 13,409,586 +1.54(+3.06%)
Dec 15, 2000 51.65 52.05 50.11 50.40 24,841,858 -2.66(-5.01%)
Dec 14, 2000 52.80 53.77 52.69 53.05 10,684,944 +0.68(+1.30%)
Dec 13, 2000 54.45 55.45 52.05 52.37 12,186,746 -1.50(-2.79%)
Dec 12, 2000 54.66 55.16 53.09 53.87 13,791,701 -0.65(-1.19%)
Dec 11, 2000 55.38 56.39 53.80 54.52 10,783,566 -1.15(-2.06%)
Dec 08, 2000 56.24 56.82 54.95 55.67 10,700,103 +2.23(+4.17%)
Dec 07, 2000 54.56 55.06 53.44 53.44 13,805,466 -2.08(-3.75%)
Dec 06, 2000 58.40 58.43 54.41 55.53 17,599,962 -3.80(-6.40%)
Dec 05, 2000 57.64 60.12 57.17 59.33 13,602,473 +2.87(+5.08%)
Dec 04, 2000 55.10 56.93 54.95 56.46 9,706,394 +1.58(+2.88%)
Dec 01, 2000 54.20 56.99 54.16 54.88 13,117,031 +1.22(+2.27%)
Nov 30, 2000 56.24 56.24 52.94 53.66 18,560,738 -3.62(-6.32%)
Nov 29, 2000 56.10 57.36 55.49 57.28 9,630,772 +1.11(+1.98%)
Nov 28, 2000 56.67 57.82 55.88 56.17 8,370,994 -0.33(-0.58%)
Nov 27, 2000 57.64 58.54 56.50 56.50 6,742,690 -0.86(-1.50%)
Nov 24, 2000 57.03 58.40 56.96 57.36 4,359,043 +0.83(+1.46%)
Nov 22, 2000 56.53 57.86 56.42 56.53 9,654,992 +0.00(+0.00%)
Nov 21, 2000 59.26 59.90 56.53 56.53 12,512,581 -2.73(-4.60%)
Nov 20, 2000 58.25 59.26 57.89 59.26 12,946,795 +0.75(+1.29%)
Nov 17, 2000 56.42 58.83 56.39 58.50 13,454,366 +2.12(+3.76%)
Nov 16, 2000 56.96 57.21 56.39 56.39 6,525,758 -0.64(-1.13%)
Nov 15, 2000 57.10 57.43 56.03 57.03 7,249,390 -0.07(-0.13%)
Nov 14, 2000 56.96 57.32 56.53 57.10 8,975,966 +1.18(+2.11%)
Nov 13, 2000 52.69 57.07 52.58 55.92 15,137,730 +2.55(+4.77%)
Nov 10, 2000 56.24 56.46 53.37 53.37 11,869,972 -3.70(-6.48%)
Nov 09, 2000 55.53 57.39 54.92 57.07 15,773,021 -0.32(-0.56%)
Nov 08, 2000 59.47 59.54 56.96 57.39 12,181,868 -1.33(-2.26%)
Nov 07, 2000 58.03 59.40 57.79 58.72 9,445,552 +1.15(+1.99%)
Nov 06, 2000 57.32 58.75 57.07 57.57 7,759,574 +0.11(+0.19%)
Nov 03, 2000 58.83 58.89 57.03 57.46 10,198,980 -1.04(-1.79%)
Nov 02, 2000 56.82 58.72 56.53 58.50 12,977,637 +1.94(+3.43%)
Nov 01, 2000 56.50 57.32 55.81 56.56 13,015,447 +0.03(+0.06%)
Oct 31, 2000 53.80 56.89 53.80 56.53 18,999,658 +2.98(+5.56%)
Oct 30, 2000 53.66 53.80 51.83 53.55 14,089,831 -0.22(-0.41%)
Oct 27, 2000 53.37 53.77 52.23 53.77 11,207,674 +0.54(+1.01%)
Oct 26, 2000 50.50 53.30 50.29 53.23 17,666,348 +2.98(+5.93%)
Oct 25, 2000 51.94 52.19 49.90 50.25 24,504,350 -2.23(-4.24%)
Oct 24, 2000 53.37 54.16 51.76 52.48 15,385,155 -0.82(-1.54%)
Oct 23, 2000 54.38 54.52 52.26 53.30 16,280,243 -1.08(-1.98%)
Oct 20, 2000 54.59 55.24 54.06 54.38 16,334,258 -0.97(-1.75%)
Oct 19, 2000 56.24 56.53 53.20 55.35 31,312,904 +0.57(+1.05%)
Oct 18, 2000 55.53 56.89 51.80 54.77 51,893,472 -10.08(-15.54%)
Oct 17, 2000 64.24 65.35 62.30 64.85 15,479,595 +1.08(+1.69%)
Oct 16, 2000 63.99 64.92 62.30 63.77 13,435,199 +1.18(+1.89%)
Oct 13, 2000 59.80 63.38 59.80 62.59 15,845,855 +3.41(+5.76%)
Oct 12, 2000 65.57 65.64 59.18 59.18 16,915,012 -5.10(-7.93%)
Oct 11, 2000 64.20 64.82 61.70 64.28 15,296,988 -1.65(-2.50%)
Oct 10, 2000 66.93 67.22 64.53 65.93 9,786,546 -1.76(-2.60%)
Oct 09, 2000 66.54 68.51 65.60 67.69 8,542,275 +1.11(+1.67%)
Oct 06, 2000 65.43 66.64 64.71 66.57 10,651,664 +1.61(+2.48%)
Oct 05, 2000 65.32 65.75 64.03 64.96 9,672,068 -0.68(-1.03%)
Oct 04, 2000 63.34 65.93 62.30 65.64 20,340,982 +2.19(+3.45%)
Oct 03, 2000 68.22 68.51 63.13 63.45 20,467,656 -4.16(-6.15%)
Oct 02, 2000 64.63 68.65 64.63 67.61 15,461,300 +2.98(+4.61%)
Sep 29, 2000 66.29 67.11 63.27 64.63 16,722,472 -1.51(-2.28%)
Sep 28, 2000 67.36 68.22 66.00 66.14 9,259,634 -1.58(-2.33%)
Sep 27, 2000 68.90 69.05 66.29 67.72 10,374,268 -0.64(-0.94%)
Sep 26, 2000 68.87 69.94 67.93 68.36 10,840,195 -2.23(-3.15%)
Sep 25, 2000 71.45 72.67 69.44 70.59 7,477,823 -0.50(-0.70%)
Sep 22, 2000 70.59 71.34 69.62 71.09 10,332,973 +1.36(+1.95%)
Sep 21, 2000 71.27 72.71 68.87 69.73 7,498,383 -1.87(-2.61%)
Sep 20, 2000 71.56 72.63 70.88 71.60 8,059,272 -0.11(-0.15%)
Sep 19, 2000 70.45 72.46 70.34 71.70 5,822,512 +0.97(+1.37%)
Sep 18, 2000 71.88 72.31 70.63 70.73 6,855,426 -1.00(-1.40%)
Sep 15, 2000 72.78 73.03 71.60 71.74 9,553,234 -1.07(-1.47%)
Sep 14, 2000 73.46 74.14 72.49 72.81 7,716,536 -0.47(-0.64%)
Sep 13, 2000 70.66 73.93 70.45 73.28 9,540,863 +1.54(+2.15%)
Sep 12, 2000 71.63 72.81 71.20 71.74 8,716,867 +0.29(+0.40%)
Sep 11, 2000 73.39 73.60 70.95 71.45 13,280,820 -2.87(-3.86%)
Sep 08, 2000 76.04 76.30 74.25 74.32 8,704,844 -2.23(-2.91%)
Sep 07, 2000 75.69 77.19 75.69 76.55 8,057,704 +1.11(+1.48%)
Sep 06, 2000 75.11 77.41 74.83 75.43 11,281,727 +0.14(+0.19%)
Sep 05, 2000 76.22 76.51 75.07 75.29 7,167,147 -1.40(-1.83%)
Sep 01, 2000 76.36 77.44 76.12 76.69 10,070,911 +0.92(+1.22%)
Aug 31, 2000 75.69 77.01 75.54 75.77 9,539,469 +0.98(+1.31%)
Aug 30, 2000 75.04 75.47 74.36 74.79 8,596,813 -1.47(-1.93%)
Aug 29, 2000 75.47 77.05 75.18 76.26 10,524,292 +0.79(+1.05%)
Aug 28, 2000 74.54 76.44 74.46 75.47 14,880,895 +1.43(+1.94%)
Aug 25, 2000 71.34 74.54 71.31 74.03 14,434,484 +2.40(+3.36%)
Aug 24, 2000 70.59 71.99 70.41 71.63 10,442,397 +0.90(+1.27%)
Aug 23, 2000 69.05 71.02 68.79 70.73 7,408,648 +1.08(+1.55%)
Aug 22, 2000 69.55 70.13 69.44 69.66 4,834,727 -0.04(-0.06%)
Aug 21, 2000 69.48 70.13 68.90 69.70 5,639,556 +0.57(+0.83%)
Aug 18, 2000 70.23 70.80 68.94 69.12 7,199,208 -1.18(-1.68%)
Aug 17, 2000 68.73 70.48 68.58 70.30 7,567,558 +0.07(+0.11%)
Aug 16, 2000 69.48 70.56 68.58 70.23 10,366,427 +0.21(+0.30%)
Aug 15, 2000 70.05 70.37 69.30 70.02 7,636,558 -0.72(-1.01%)
Aug 14, 2000 68.87 70.99 68.47 70.73 8,633,230 +1.51(+2.18%)
Aug 11, 2000 68.73 69.91 68.40 69.23 10,705,156 +0.50(+0.73%)
Aug 10, 2000 68.15 69.01 67.65 68.73 9,559,681 +0.57(+0.84%)
Aug 09, 2000 68.30 69.33 68.15 68.15 11,479,842 -0.07(-0.10%)
Aug 08, 2000 66.40 68.65 66.32 68.22 10,002,433 +1.47(+2.20%)
Aug 07, 2000 66.93 68.30 66.46 66.75 10,299,692 +0.25(+0.38%)
Aug 04, 2000 66.57 66.86 65.60 66.50 7,772,642 -0.07(-0.11%)
Aug 03, 2000 64.85 66.86 64.46 66.57 9,708,136 +1.00(+1.53%)
Aug 02, 2000 63.70 65.93 63.56 65.57 10,249,510 +2.15(+3.39%)
Aug 01, 2000 64.28 64.53 63.27 63.42 5,227,645 -1.00(-1.56%)
Jul 31, 2000 63.42 65.25 63.16 64.42 8,913,413 +0.25(+0.39%)
Jul 28, 2000 63.77 64.56 62.48 64.17 9,337,347 +0.86(+1.36%)
Jul 27, 2000 63.06 63.99 62.73 63.31 7,059,639 +0.25(+0.40%)
Jul 26, 2000 63.70 64.49 62.48 63.06 11,623,070 -1.22(-1.90%)
Jul 25, 2000 65.00 65.06 63.27 64.28 9,706,742 -0.29(-0.44%)
Jul 24, 2000 65.49 66.36 64.06 64.56 11,877,987 -1.29(-1.96%)
Jul 21, 2000 67.15 67.15 65.28 65.86 15,629,619 -1.43(-2.13%)
Jul 20, 2000 64.28 67.61 64.13 67.29 40,168,468 +4.88(+7.82%)
Jul 19, 2000 58.75 62.84 57.96 62.41 13,559,957 +3.12(+5.27%)
Jul 18, 2000 59.76 60.15 58.89 59.29 11,246,007 -1.26(-2.08%)
Jul 17, 2000 59.94 61.91 59.80 60.55 11,559,645 +0.90(+1.50%)
Jul 14, 2000 59.54 60.19 59.18 59.65 7,004,578 -0.03(-0.06%)
Jul 13, 2000 60.51 60.80 58.54 59.69 9,888,652 -0.36(-0.59%)
Jul 12, 2000 59.22 60.76 58.89 60.04 9,671,894 +1.50(+2.57%)
Jul 11, 2000 59.26 59.69 57.96 58.54 9,801,705 -0.75(-1.27%)
Jul 10, 2000 60.08 60.23 59.04 59.29 7,341,564 -1.00(-1.67%)
Jul 07, 2000 58.93 60.30 58.32 60.30 15,738,869 +2.19(+3.76%)
Jul 06, 2000 60.26 60.33 57.39 58.11 22,536,970 -2.15(-3.57%)
Jul 05, 2000 60.62 60.62 58.03 60.26 24,995,192 -2.58(-4.11%)
Jul 03, 2000 62.41 63.06 62.16 62.84 4,019,617 -0.03(-0.05%)
Jun 30, 2000 64.67 64.96 62.34 62.88 15,009,487 -2.55(-3.89%)
Jun 29, 2000 64.13 65.64 63.16 65.43 13,405,055 +0.13(+0.19%)
Jun 28, 2000 63.13 66.11 63.06 65.30 11,221,787 +2.31(+3.67%)
Jun 27, 2000 64.06 64.74 62.41 62.99 11,521,486 -2.67(-4.07%)
Jun 26, 2000 64.85 66.43 64.78 65.66 6,323,635 +1.46(+2.27%)
Jun 23, 2000 65.14 65.21 63.59 64.20 5,857,012 +0.03(+0.05%)
Jun 22, 2000 65.49 65.60 63.85 64.17 8,459,161 -1.54(-2.35%)
Jun 21, 2000 66.32 66.54 65.14 65.71 11,309,954 -1.07(-1.61%)
Jun 20, 2000 68.87 69.27 66.21 66.79 12,381,550 -2.30(-3.32%)
Jun 19, 2000 65.14 69.08 65.00 69.08 10,566,807 +4.09(+6.29%)
Jun 16, 2000 66.75 67.54 65.00 65.00 14,026,058 -2.04(-3.05%)
Jun 15, 2000 66.57 68.30 66.50 67.04 9,391,362 +0.46(+0.70%)
Jun 14, 2000 68.22 68.87 66.29 66.57 9,207,187 -1.90(-2.77%)
Jun 13, 2000 68.22 68.83 67.00 68.47 6,993,078 +0.27(+0.40%)
Jun 12, 2000 68.36 69.12 68.20 68.20 6,343,325 -0.49(-0.71%)
Jun 09, 2000 68.79 69.30 68.22 68.69 8,266,448 -0.03(-0.05%)
Jun 08, 2000 68.51 70.19 67.43 68.73 16,254,803 -0.72(-1.03%)
Jun 07, 2000 64.56 69.87 63.99 69.44 19,373,408 +4.95(+7.68%)
Jun 06, 2000 64.42 65.78 63.85 64.49 9,365,051 -0.25(-0.39%)
Jun 05, 2000 62.23 65.53 62.23 64.74 12,688,741 +2.30(+3.68%)
Jun 02, 2000 62.56 62.99 61.76 62.45 9,540,166 +1.61(+2.65%)
Jun 01, 2000 61.73 62.52 60.55 60.83 9,956,085 -0.75(-1.22%)
May 31, 2000 63.42 63.56 61.52 61.59 6,506,068 -2.08(-3.27%)
May 30, 2000 61.84 63.70 61.80 63.67 6,310,567 +2.30(+3.74%)
May 26, 2000 60.55 61.52 60.01 61.37 7,493,853 +0.25(+0.41%)
May 25, 2000 63.42 64.42 61.05 61.12 10,405,632 -1.79(-2.85%)
May 24, 2000 61.12 63.13 59.80 62.91 14,264,597 +1.29(+2.10%)
May 23, 2000 62.56 63.13 61.48 61.62 10,426,541 -1.08(-1.72%)
May 22, 2000 60.83 62.70 59.37 62.70 11,804,457 +1.61(+2.64%)
May 19, 2000 60.87 61.70 60.26 61.09 11,194,083 +0.22(+0.36%)
May 18, 2000 60.90 61.59 60.08 60.87 7,982,605 -1.04(-1.68%)
May 17, 2000 61.70 62.48 60.90 61.91 9,630,424 -0.65(-1.04%)
May 16, 2000 60.33 62.70 60.26 62.56 12,665,915 +2.76(+4.62%)
May 15, 2000 59.69 60.19 58.54 59.80 10,301,609 -0.14(-0.24%)
May 12, 2000 59.54 60.69 59.26 59.94 9,766,682 +0.00(+0.00%)
May 11, 2000 59.69 61.70 59.22 59.94 14,130,604 +0.83(+1.40%)
May 10, 2000 60.55 60.66 58.57 59.11 17,449,066 -3.44(-5.50%)
May 09, 2000 63.42 63.49 62.13 62.56 8,481,638 -0.43(-0.68%)
May 08, 2000 62.02 63.34 61.76 62.99 8,417,342 +1.08(+1.74%)
May 05, 2000 61.19 62.91 61.12 61.91 8,185,947 +0.14(+0.23%)
May 04, 2000 62.63 62.67 61.52 61.76 6,328,514 -0.29(-0.46%)
May 03, 2000 63.42 63.77 61.16 62.05 9,663,356 -1.87(-2.92%)
May 02, 2000 63.70 65.21 63.53 63.92 7,122,715 -0.36(-0.56%)
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.