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

International Business Machines (NY: IBM )

166.00 -2.23 (-1.33%)
Streaming Delayed Price Updated: 2:10 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 (%)
Mar 29, 2019 104.47 105.01 104.21 104.92 4,170,865 +0.88(+0.84%)
Mar 28, 2019 104.03 104.43 103.43 104.04 3,582,479 +0.51(+0.49%)
Mar 27, 2019 104.41 104.47 102.91 103.54 4,166,606 -0.73(-0.70%)
Mar 26, 2019 104.05 104.86 103.67 104.27 3,434,176 +0.77(+0.75%)
Mar 25, 2019 103.40 104.03 102.88 103.49 3,818,876 -0.20(-0.19%)
Mar 22, 2019 104.82 105.17 103.28 103.69 5,214,724 -1.48(-1.41%)
Mar 21, 2019 103.43 105.68 103.27 105.17 4,848,602 +1.37(+1.32%)
Mar 20, 2019 104.50 104.62 103.34 103.81 4,906,962 -0.66(-0.63%)
Mar 19, 2019 104.82 105.37 104.10 104.47 4,682,952 +0.21(+0.20%)
Mar 18, 2019 103.98 104.37 103.15 104.26 4,395,180 +0.58(+0.56%)
Mar 15, 2019 103.63 104.35 103.53 103.68 9,620,398 +0.48(+0.46%)
Mar 14, 2019 102.99 103.31 102.66 103.20 3,683,013 +0.17(+0.17%)
Mar 13, 2019 102.65 103.60 102.50 103.03 4,267,382 +0.21(+0.20%)
Mar 12, 2019 103.00 103.88 102.51 102.82 5,318,349 +0.42(+0.41%)
Mar 11, 2019 101.15 102.41 101.01 102.40 5,297,951 +1.95(+1.94%)
Mar 08, 2019 99.80 100.56 99.33 100.45 5,074,996 -0.20(-0.20%)
Mar 07, 2019 101.58 101.79 100.11 100.65 5,861,137 -1.20(-1.18%)
Mar 06, 2019 102.70 102.91 101.66 101.86 3,722,834 -0.67(-0.65%)
Mar 05, 2019 102.89 103.17 102.28 102.53 5,715,993 -0.41(-0.40%)
Mar 04, 2019 104.09 104.16 102.00 102.94 4,581,781 -0.57(-0.55%)
Mar 01, 2019 103.59 104.13 103.09 103.51 4,074,844 +0.80(+0.77%)
Feb 28, 2019 103.19 103.40 102.41 102.71 4,650,104 -0.77(-0.75%)
Feb 27, 2019 103.54 103.78 102.91 103.48 3,403,595 -0.41(-0.39%)
Feb 26, 2019 103.86 104.47 103.71 103.89 4,114,711 +0.19(+0.19%)
Feb 25, 2019 104.10 104.45 103.60 103.70 4,295,371 +0.16(+0.15%)
Feb 22, 2019 103.16 103.64 102.94 103.54 4,187,272 +1.05(+1.02%)
Feb 21, 2019 102.48 102.88 102.13 102.50 3,950,144 -0.12(-0.12%)
Feb 20, 2019 103.18 103.54 102.03 102.61 5,112,778 -0.52(-0.50%)
Feb 19, 2019 102.47 103.14 102.14 103.14 4,551,863 +0.50(+0.49%)
Feb 15, 2019 102.30 102.75 102.16 102.64 5,169,538 +1.15(+1.14%)
Feb 14, 2019 102.00 102.32 101.28 101.48 3,751,282 -0.77(-0.76%)
Feb 13, 2019 101.81 102.56 101.43 102.26 5,718,925 +1.09(+1.08%)
Feb 12, 2019 100.50 101.28 100.28 101.17 4,456,274 +1.53(+1.54%)
Feb 11, 2019 99.86 100.50 99.57 99.63 4,162,331 +0.21(+0.21%)
Feb 08, 2019 98.41 99.42 98.29 99.42 4,370,707 +0.39(+0.39%)
Feb 07, 2019 99.31 99.99 98.24 99.04 5,887,821 -1.16(-1.16%)
Feb 06, 2019 99.39 100.44 99.35 100.20 6,634,942 +0.57(+0.57%)
Feb 05, 2019 99.43 99.83 99.17 99.63 7,342,721 +0.26(+0.27%)
Feb 04, 2019 98.51 99.38 97.75 99.37 5,380,501 +0.80(+0.81%)
Feb 01, 2019 99.21 99.38 98.02 98.57 5,178,070 -0.24(-0.24%)
Jan 31, 2019 98.82 99.02 98.30 98.80 6,641,880 +0.03(+0.03%)
Jan 30, 2019 98.49 99.25 97.94 98.77 6,121,401 +0.04(+0.04%)
Jan 29, 2019 98.71 99.53 98.20 98.74 6,850,043 +0.04(+0.04%)
Jan 28, 2019 97.83 99.08 97.45 98.69 7,288,439 +0.22(+0.22%)
Jan 25, 2019 97.66 98.82 97.34 98.47 7,766,289 +1.06(+1.09%)
Jan 24, 2019 97.49 97.91 96.60 97.41 8,598,289 -0.26(-0.27%)
Jan 23, 2019 96.56 99.23 95.78 97.68 30,009,298 +7.62(+8.46%)
Jan 22, 2019 90.63 91.00 89.33 90.06 13,555,888 -0.96(-1.05%)
Jan 18, 2019 90.61 91.67 90.19 91.01 8,174,576 +1.20(+1.33%)
Jan 17, 2019 88.61 89.97 88.61 89.81 6,829,171 +0.42(+0.47%)
Jan 16, 2019 89.36 89.67 88.81 89.39 5,186,545 -0.08(-0.09%)
Jan 15, 2019 88.91 89.62 88.81 89.47 4,771,967 +0.98(+1.11%)
Jan 14, 2019 88.58 88.68 88.03 88.49 7,113,668 -0.79(-0.88%)
Jan 11, 2019 89.36 89.39 88.35 89.28 5,064,196 -0.24(-0.27%)
Jan 10, 2019 88.26 89.57 88.17 89.52 5,221,880 +0.81(+0.91%)
Jan 09, 2019 88.87 89.23 88.11 88.71 4,924,214 +0.63(+0.72%)
Jan 08, 2019 87.95 88.62 87.45 88.08 6,416,526 +1.23(+1.42%)
Jan 07, 2019 86.37 87.34 85.76 86.84 5,080,638 +0.61(+0.71%)
Jan 04, 2019 84.46 86.36 84.12 86.23 6,091,919 +3.24(+3.91%)
Jan 03, 2019 84.18 84.44 82.83 82.99 5,741,746 -1.69(-2.00%)
Jan 02, 2019 82.33 85.25 82.09 84.68 5,761,170 +1.13(+1.35%)
Dec 31, 2018 83.30 84.05 82.63 83.55 6,778,973 +0.47(+0.57%)
Dec 28, 2018 83.95 84.38 82.69 83.08 6,962,368 -0.55(-0.66%)
Dec 27, 2018 80.85 83.63 80.46 83.63 8,223,741 +1.76(+2.15%)
Dec 26, 2018 79.38 81.87 77.87 81.87 9,040,915 +2.81(+3.55%)
Dec 24, 2018 80.78 81.59 79.02 79.07 5,198,886 -2.48(-3.04%)
Dec 21, 2018 82.69 84.73 81.18 81.54 14,130,717 -1.53(-1.84%)
Dec 20, 2018 85.04 85.59 82.10 83.07 11,421,942 -2.51(-2.93%)
Dec 19, 2018 86.11 88.40 85.24 85.58 9,462,534 -0.16(-0.19%)
Dec 18, 2018 85.92 86.90 85.28 85.74 8,391,030 +0.40(+0.47%)
Dec 17, 2018 87.52 88.04 84.58 85.34 9,996,616 -2.79(-3.17%)
Dec 14, 2018 87.84 89.02 87.79 88.13 6,195,998 -0.61(-0.69%)
Dec 13, 2018 89.13 89.52 88.33 88.74 5,325,124 -0.32(-0.35%)
Dec 12, 2018 90.05 90.32 88.94 89.06 4,844,034 +0.20(+0.22%)
Dec 11, 2018 90.59 91.00 88.20 88.86 6,550,661 -0.18(-0.20%)
Dec 10, 2018 88.01 89.44 87.11 89.03 8,910,054 +1.32(+1.50%)
Dec 07, 2018 91.07 91.18 87.37 87.72 9,550,179 -3.36(-3.69%)
Dec 06, 2018 88.00 91.08 87.69 91.08 9,436,070 +1.70(+1.90%)
Dec 04, 2018 91.50 91.82 89.18 89.38 8,163,828 -2.73(-2.96%)
Dec 03, 2018 92.37 93.05 91.41 92.11 7,842,734 +0.76(+0.84%)
Nov 30, 2018 89.42 91.65 89.29 91.34 9,865,680 +1.96(+2.20%)
Nov 29, 2018 90.00 90.50 89.23 89.38 6,916,329 -1.03(-1.14%)
Nov 28, 2018 88.95 90.47 88.36 90.41 6,944,281 +2.18(+2.47%)
Nov 27, 2018 87.01 88.23 87.00 88.22 6,669,720 +0.35(+0.39%)
Nov 26, 2018 87.00 88.39 86.78 87.88 6,780,502 +1.74(+2.02%)
Nov 23, 2018 86.80 86.98 85.93 86.14 3,176,363 -1.01(-1.16%)
Nov 21, 2018 87.15 87.15 87.15 0 +1.01(+1.17%)
Nov 20, 2018 87.09 87.83 85.78 86.14 8,479,224 -2.29(-2.58%)
Nov 19, 2018 89.40 89.81 88.03 88.43 5,618,685 -0.93(-1.04%)
Nov 16, 2018 88.86 89.56 88.60 89.36 5,545,814 +0.10(+0.11%)
Nov 15, 2018 87.95 89.26 87.84 89.26 7,085,313 +0.91(+1.03%)
Nov 14, 2018 89.02 89.62 88.03 88.35 6,469,385 -0.47(-0.53%)
Nov 13, 2018 89.08 89.86 88.13 88.82 5,554,378 -0.04(-0.05%)
Nov 12, 2018 90.78 90.83 88.68 88.86 7,312,921 -1.94(-2.14%)
Nov 09, 2018 90.86 91.56 89.64 90.80 9,471,678 +0.12(+0.13%)
Nov 08, 2018 90.16 91.44 90.14 90.69 14,141,856 +0.08(+0.09%)
Nov 07, 2018 89.84 90.77 88.78 90.61 17,047,704 +1.25(+1.40%)
Nov 06, 2018 87.60 89.86 87.32 89.36 13,219,777 +2.22(+2.55%)
Nov 05, 2018 84.26 87.65 84.19 87.14 12,584,900 +3.19(+3.80%)
Nov 02, 2018 85.29 85.46 83.13 83.95 14,594,797 -0.84(-0.99%)
Nov 01, 2018 83.83 84.92 83.54 84.79 18,773,280 +1.02(+1.21%)
Oct 31, 2018 84.55 84.55 82.80 83.78 29,818,298 +0.02(+0.03%)
Oct 30, 2018 87.44 88.18 83.57 83.75 29,560,142 -3.08(-3.54%)
Oct 29, 2018 86.61 89.96 85.86 86.83 28,173,074 -3.74(-4.13%)
Oct 26, 2018 90.87 91.29 89.79 90.57 12,079,432 -1.20(-1.31%)
Oct 25, 2018 92.36 92.75 90.82 91.77 14,168,994 -0.55(-0.60%)
Oct 24, 2018 95.20 95.58 92.17 92.33 7,790,467 -2.90(-3.05%)
Oct 23, 2018 93.64 95.73 93.20 95.23 8,903,660 +0.86(+0.92%)
Oct 22, 2018 94.05 94.67 93.19 94.37 7,875,660 +0.67(+0.71%)
Oct 19, 2018 94.82 95.72 92.87 93.70 10,735,497 -1.05(-1.11%)
Oct 18, 2018 96.33 96.82 94.38 94.75 13,791,287 -2.54(-2.61%)
Oct 17, 2018 98.63 99.54 96.83 97.29 26,815,176 -8.03(-7.63%)
Oct 16, 2018 103.74 105.56 102.76 105.33 11,952,028 +2.90(+2.83%)
Oct 15, 2018 101.89 103.25 101.71 102.43 6,841,382 +0.20(+0.20%)
Oct 12, 2018 102.42 102.73 100.94 102.23 9,043,247 +1.33(+1.32%)
Oct 11, 2018 103.51 104.65 100.72 100.90 11,999,899 -2.66(-2.57%)
Oct 10, 2018 107.05 107.19 103.42 103.56 7,643,362 -3.30(-3.09%)
Oct 09, 2018 107.47 107.68 106.64 106.86 5,018,738 -0.83(-0.77%)
Oct 08, 2018 107.78 108.19 106.82 107.70 4,463,090 -0.47(-0.43%)
Oct 05, 2018 109.52 110.17 107.32 108.16 6,341,047 -1.66(-1.51%)
Oct 04, 2018 110.09 110.90 109.13 109.82 5,839,404 -1.39(-1.25%)
Oct 03, 2018 111.77 112.03 110.90 111.20 4,567,915 -0.39(-0.35%)
Oct 02, 2018 111.04 111.65 110.68 111.59 4,174,720 +0.55(+0.49%)
Oct 01, 2018 110.11 111.35 110.11 111.04 5,177,083 +1.30(+1.18%)
Sep 28, 2018 109.71 110.05 109.44 109.75 4,554,691 -0.21(-0.19%)
Sep 27, 2018 110.33 110.60 109.71 109.96 4,788,575 -0.08(-0.07%)
Sep 26, 2018 110.61 111.30 109.84 110.03 10,198,422 +1.96(+1.81%)
Sep 25, 2018 108.80 109.16 107.68 108.08 6,056,157 -0.81(-0.75%)
Sep 24, 2018 109.67 109.74 108.47 108.89 5,875,594 -0.96(-0.87%)
Sep 21, 2018 109.94 110.75 109.40 109.85 27,484,668 +0.14(+0.13%)
Sep 20, 2018 108.56 109.87 108.46 109.70 8,200,961 +1.52(+1.40%)
Sep 19, 2018 107.87 108.84 107.58 108.19 5,850,653 +0.36(+0.34%)
Sep 18, 2018 107.24 108.13 107.03 107.82 5,000,964 +0.45(+0.42%)
Sep 17, 2018 107.73 108.19 107.25 107.37 4,893,868 -0.28(-0.26%)
Sep 14, 2018 108.03 108.36 107.26 107.66 4,756,405 -0.45(-0.42%)
Sep 13, 2018 106.94 108.14 106.78 108.11 7,345,927 +1.73(+1.62%)
Sep 12, 2018 106.23 107.40 105.99 106.38 6,209,435 +0.06(+0.05%)
Sep 11, 2018 105.96 106.68 105.42 106.32 4,649,863 +0.61(+0.58%)
Sep 10, 2018 106.40 106.91 105.64 105.71 4,985,389 +0.14(+0.14%)
Sep 07, 2018 105.92 106.33 105.33 105.56 6,466,292 -0.68(-0.64%)
Sep 06, 2018 106.60 107.17 105.63 106.25 5,854,165 -0.20(-0.18%)
Sep 05, 2018 105.38 106.51 105.27 106.44 4,307,839 +0.71(+0.67%)
Sep 04, 2018 105.95 106.10 105.10 105.73 4,582,581 -0.58(-0.55%)
Aug 31, 2018 106.31 106.31 106.31 0 +0.40(+0.38%)
Aug 30, 2018 106.71 106.91 105.42 105.91 4,602,459 -1.17(-1.09%)
Aug 29, 2018 106.59 107.36 106.40 107.08 4,345,294 +0.69(+0.65%)
Aug 28, 2018 106.65 106.68 106.10 106.39 3,383,023 -0.07(-0.07%)
Aug 27, 2018 106.65 107.14 106.34 106.47 4,810,699 +0.47(+0.45%)
Aug 24, 2018 105.57 106.03 105.14 105.99 3,825,957 +0.49(+0.46%)
Aug 23, 2018 105.27 105.61 105.06 105.51 3,059,612 +0.09(+0.09%)
Aug 22, 2018 105.97 106.08 105.38 105.41 3,291,572 -0.53(-0.50%)
Aug 21, 2018 106.69 106.78 105.88 105.94 4,279,678 -0.39(-0.37%)
Aug 20, 2018 106.23 106.81 106.07 106.33 3,444,097 +0.33(+0.31%)
Aug 17, 2018 105.09 106.25 105.01 106.01 3,690,929 +0.52(+0.49%)
Aug 16, 2018 104.78 105.73 104.78 105.48 7,234,815 +1.04(+0.99%)
Aug 15, 2018 103.46 104.51 103.06 104.45 5,843,755 +0.40(+0.38%)
Aug 14, 2018 103.79 104.38 103.74 104.05 3,940,600 +0.47(+0.46%)
Aug 13, 2018 104.62 104.73 103.44 103.58 3,938,721 -1.29(-1.23%)
Aug 10, 2018 104.88 105.29 104.42 104.86 4,137,760 -0.21(-0.20%)
Aug 09, 2018 105.62 105.92 105.04 105.07 4,262,321 -0.40(-0.38%)
Aug 08, 2018 105.79 105.86 105.00 105.47 4,987,795 -0.09(-0.08%)
Aug 07, 2018 105.30 106.01 105.08 105.56 4,882,343 +0.70(+0.67%)
Aug 06, 2018 105.51 105.69 104.52 104.85 5,450,298 -1.20(-1.13%)
Aug 03, 2018 102.85 106.21 102.68 106.05 11,216,232 +3.40(+3.32%)
Aug 02, 2018 102.58 102.94 102.20 102.65 5,349,902 -0.39(-0.38%)
Aug 01, 2018 103.94 104.25 102.92 103.04 4,717,920 -1.03(-0.99%)
Jul 31, 2018 104.64 104.69 103.51 104.06 7,624,355 -0.40(-0.38%)
Jul 30, 2018 103.97 105.00 103.89 104.47 5,025,276 +0.24(+0.23%)
Jul 27, 2018 105.47 105.65 103.87 104.22 5,222,125 -1.12(-1.06%)
Jul 26, 2018 105.86 107.18 105.28 105.34 6,652,778 +0.06(+0.06%)
Jul 25, 2018 104.84 105.30 104.47 105.28 5,058,943 +0.17(+0.16%)
Jul 24, 2018 105.33 105.58 104.77 105.10 5,419,918 +0.49(+0.47%)
Jul 23, 2018 105.08 105.33 104.12 104.62 5,427,066 -0.47(-0.44%)
Jul 20, 2018 106.68 106.89 105.02 105.08 8,935,622 -2.08(-1.94%)
Jul 19, 2018 106.16 108.06 105.73 107.16 20,410,712 +3.39(+3.27%)
Jul 18, 2018 103.04 103.97 102.49 103.77 9,642,619 +0.74(+0.72%)
Jul 17, 2018 103.93 104.11 102.92 103.03 7,098,295 -1.41(-1.35%)
Jul 16, 2018 104.59 104.68 103.55 104.44 4,830,865 -0.32(-0.30%)
Jul 13, 2018 105.15 105.53 104.69 104.76 4,272,346 -0.39(-0.38%)
Jul 12, 2018 105.43 104.64 105.15 4,342,210 +1.08(+1.04%)
Jul 11, 2018 103.39 104.97 103.39 104.07 4,910,106 +0.16(+0.16%)
Jul 10, 2018 103.76 104.54 103.58 103.91 5,257,611 +0.23(+0.22%)
Jul 09, 2018 102.38 103.91 102.30 103.67 5,436,696 +1.37(+1.34%)
Jul 06, 2018 101.62 102.63 101.36 102.30 4,053,394 +0.75(+0.74%)
Jul 05, 2018 101.55 100.47 101.55 5,190,491 +1.34(+1.33%)
Jul 03, 2018 100.21 100.21 100.21 0 -0.21(-0.21%)
Jul 02, 2018 99.29 100.68 99.23 100.42 4,743,089 +0.11(+0.11%)
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%)
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.