Skip to main content

International Business Machines (NY: IBM )

215.25 +1.12 (+0.52%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 112.21 112.57 109.73 111.11 4,965,485 -1.15(-1.02%)
Jul 30, 2019 112.43 112.73 111.85 112.26 3,512,419 -0.83(-0.74%)
Jul 29, 2019 113.26 113.54 112.67 113.09 2,769,040 -0.36(-0.32%)
Jul 26, 2019 113.18 113.49 112.51 113.45 3,874,870 +0.73(+0.65%)
Jul 25, 2019 112.30 112.90 111.39 112.72 4,138,269 +0.27(+0.24%)
Jul 24, 2019 112.52 113.52 111.83 112.45 3,938,955 -0.26(-0.23%)
Jul 23, 2019 112.86 112.97 111.22 112.72 4,990,766 +0.48(+0.43%)
Jul 22, 2019 112.55 113.89 112.21 112.24 5,460,811 +0.05(+0.04%)
Jul 19, 2019 112.40 113.62 112.09 112.19 9,726,666 +0.04(+0.03%)
Jul 18, 2019 106.81 112.67 106.59 112.16 16,936,338 +4.92(+4.59%)
Jul 17, 2019 107.64 107.78 106.40 107.24 8,077,514 -0.34(-0.32%)
Jul 16, 2019 107.31 107.97 107.20 107.58 4,635,050 +0.16(+0.15%)
Jul 15, 2019 107.10 107.57 106.53 107.42 3,159,647 +0.44(+0.41%)
Jul 12, 2019 106.38 107.12 106.18 106.99 3,717,175 +1.12(+1.06%)
Jul 11, 2019 105.53 106.12 105.16 105.87 2,845,971 +0.58(+0.55%)
Jul 10, 2019 104.94 106.37 104.78 105.29 3,353,920 +0.86(+0.82%)
Jul 09, 2019 105.39 105.68 104.28 104.43 4,489,501 -0.93(-0.88%)
Jul 08, 2019 105.72 105.90 105.14 105.36 3,195,635 -0.61(-0.57%)
Jul 05, 2019 105.59 106.05 104.87 105.97 2,848,384 -0.12(-0.11%)
Jul 03, 2019 105.48 106.30 105.26 106.09 2,575,286 +0.99(+0.94%)
Jul 02, 2019 104.75 105.26 104.54 105.10 3,215,395 +0.26(+0.24%)
Jul 01, 2019 104.64 106.05 104.40 104.85 4,518,945 +1.48(+1.44%)
Jun 28, 2019 103.87 104.29 103.32 103.36 8,210,285 -0.46(-0.45%)
Jun 27, 2019 103.98 104.41 103.40 103.83 2,868,095 +0.00(+0.00%)
Jun 26, 2019 104.09 104.70 103.74 103.83 3,047,927 +0.12(+0.12%)
Jun 25, 2019 104.53 104.60 103.53 103.71 3,737,255 -0.74(-0.71%)
Jun 24, 2019 104.34 105.05 104.22 104.45 2,916,568 +0.11(+0.11%)
Jun 21, 2019 103.77 104.59 103.73 104.34 7,055,855 +0.26(+0.25%)
Jun 20, 2019 104.14 104.59 103.59 104.08 4,096,889 +1.33(+1.29%)
Jun 19, 2019 102.26 103.71 102.12 102.75 3,178,610 +0.53(+0.51%)
Jun 18, 2019 101.34 102.83 101.34 102.22 3,888,576 +1.07(+1.06%)
Jun 17, 2019 101.48 101.96 100.96 101.15 2,927,270 -0.15(-0.15%)
Jun 14, 2019 101.52 101.85 100.76 101.30 2,926,164 -0.46(-0.45%)
Jun 13, 2019 101.29 102.14 101.26 101.76 3,942,936 +0.67(+0.66%)
Jun 12, 2019 101.61 101.89 100.75 101.09 3,008,135 -0.81(-0.79%)
Jun 11, 2019 101.43 102.28 101.23 101.90 4,545,857 +0.91(+0.90%)
Jun 10, 2019 100.72 101.45 100.37 100.99 3,883,311 +1.07(+1.07%)
Jun 07, 2019 99.29 100.98 99.10 99.92 3,406,454 +0.82(+0.82%)
Jun 06, 2019 99.08 99.43 98.12 99.11 3,066,180 +0.55(+0.56%)
Jun 05, 2019 99.97 100.15 97.79 98.56 4,217,948 -0.90(-0.90%)
Jun 04, 2019 97.11 99.50 96.76 99.46 5,220,316 +3.31(+3.45%)
Jun 03, 2019 95.27 96.36 95.24 96.14 5,692,873 +0.96(+1.01%)
May 31, 2019 96.27 96.27 95.08 95.19 4,721,914 -1.93(-1.99%)
May 30, 2019 97.25 97.42 96.64 97.12 3,607,100 -0.09(-0.09%)
May 29, 2019 97.44 97.65 96.18 97.21 4,907,674 -0.58(-0.59%)
May 28, 2019 99.04 99.42 97.64 97.79 6,436,109 -1.36(-1.38%)
May 24, 2019 100.09 100.62 98.63 99.15 3,415,526 -0.08(-0.08%)
May 23, 2019 101.29 101.29 97.77 99.23 6,967,677 -2.97(-2.90%)
May 22, 2019 101.94 102.50 101.72 102.20 2,467,916 -0.08(-0.07%)
May 21, 2019 102.03 102.73 101.78 102.28 3,339,486 +1.00(+0.98%)
May 20, 2019 100.09 101.51 99.64 101.28 4,355,425 +0.60(+0.60%)
May 17, 2019 100.95 101.50 100.39 100.68 3,494,240 -1.17(-1.15%)
May 16, 2019 100.99 102.02 100.92 101.85 4,025,578 +1.11(+1.10%)
May 15, 2019 99.38 100.88 99.22 100.74 3,403,191 +0.82(+0.82%)
May 14, 2019 98.81 100.68 98.70 99.92 4,339,126 +1.42(+1.44%)
May 13, 2019 99.90 100.12 98.16 98.51 6,614,684 -2.92(-2.88%)
May 10, 2019 101.10 101.75 99.26 101.43 5,306,667 -0.02(-0.01%)
May 09, 2019 101.11 101.62 99.71 101.44 5,593,943 -0.83(-0.81%)
May 08, 2019 102.11 102.80 101.63 102.28 5,150,352 +0.27(+0.26%)
May 07, 2019 103.13 103.40 100.94 102.01 6,373,376 -2.03(-1.95%)
May 06, 2019 102.50 104.27 102.20 104.04 3,769,013 +0.10(+0.09%)
May 03, 2019 103.54 104.50 103.48 103.94 3,481,144 +0.49(+0.47%)
May 02, 2019 104.13 104.71 103.32 103.45 4,778,251 -0.72(-0.69%)
May 01, 2019 104.17 105.10 103.89 104.17 4,120,276 +0.22(+0.21%)
Apr 30, 2019 103.10 104.08 102.78 103.96 6,259,082 +0.90(+0.88%)
Apr 29, 2019 103.13 103.48 102.88 103.06 3,991,622 -0.29(-0.28%)
Apr 26, 2019 103.27 103.68 102.88 103.34 3,130,061 +0.60(+0.58%)
Apr 25, 2019 103.54 103.57 102.06 102.74 3,926,559 -0.98(-0.94%)
Apr 24, 2019 104.20 104.73 103.60 103.72 3,743,297 -0.36(-0.35%)
Apr 23, 2019 103.13 104.44 102.97 104.08 6,020,749 +1.15(+1.12%)
Apr 22, 2019 103.33 104.17 102.63 102.94 6,064,104 -1.07(-1.03%)
Apr 18, 2019 103.02 104.12 102.80 104.00 6,692,433 +0.91(+0.88%)
Apr 17, 2019 101.81 105.23 100.99 103.10 16,887,082 -4.47(-4.15%)
Apr 16, 2019 107.02 107.75 106.74 107.57 8,480,812 +0.92(+0.86%)
Apr 15, 2019 107.02 107.06 106.18 106.65 4,861,567 -0.33(-0.31%)
Apr 12, 2019 106.92 107.05 106.50 106.98 3,911,295 +0.42(+0.40%)
Apr 11, 2019 106.58 106.81 106.00 106.56 3,969,564 +0.56(+0.53%)
Apr 10, 2019 105.39 106.35 105.23 106.00 3,613,630 +0.67(+0.64%)
Apr 09, 2019 105.73 105.94 105.12 105.32 4,099,196 -0.95(-0.89%)
Apr 08, 2019 106.00 106.29 105.89 106.27 2,858,084 +0.08(+0.08%)
Apr 05, 2019 106.20 106.35 105.58 106.19 3,686,100 +0.37(+0.35%)
Apr 04, 2019 106.44 106.83 105.64 105.82 3,739,256 -0.63(-0.59%)
Apr 03, 2019 106.46 106.89 105.99 106.45 3,618,183 +0.47(+0.44%)
Apr 02, 2019 106.24 106.69 105.69 105.98 3,244,708 -0.22(-0.21%)
Apr 01, 2019 104.88 106.29 104.88 106.20 5,375,702 +1.63(+1.56%)
Mar 29, 2019 104.13 104.66 103.87 104.57 4,184,659 +0.87(+0.84%)
Mar 28, 2019 103.69 104.08 103.09 103.70 3,594,327 +0.50(+0.49%)
Mar 27, 2019 104.06 104.12 102.57 103.20 4,180,386 -0.73(-0.70%)
Mar 26, 2019 103.71 104.52 103.33 103.92 3,445,534 +0.77(+0.75%)
Mar 25, 2019 103.06 103.69 102.54 103.15 3,831,507 -0.20(-0.19%)
Mar 22, 2019 104.48 104.83 102.94 103.35 5,231,971 -1.47(-1.41%)
Mar 21, 2019 103.09 105.33 102.93 104.83 4,864,638 +1.36(+1.32%)
Mar 20, 2019 104.15 104.28 103.00 103.46 4,923,191 -0.66(-0.63%)
Mar 19, 2019 104.47 105.02 103.76 104.12 4,698,440 +0.21(+0.20%)
Mar 18, 2019 103.63 104.03 102.81 103.92 4,409,717 +0.58(+0.56%)
Mar 15, 2019 103.29 104.00 103.19 103.34 9,652,216 +0.48(+0.46%)
Mar 14, 2019 102.66 102.97 102.32 102.86 3,695,194 +0.17(+0.17%)
Mar 13, 2019 102.31 103.26 102.17 102.69 4,281,496 +0.21(+0.20%)
Mar 12, 2019 102.66 103.53 102.17 102.48 5,335,939 +0.42(+0.41%)
Mar 11, 2019 100.82 102.08 100.68 102.06 5,315,473 +1.94(+1.94%)
Mar 08, 2019 99.47 100.23 99.00 100.12 5,091,781 -0.20(-0.20%)
Mar 07, 2019 101.25 101.45 99.78 100.32 5,880,522 -1.20(-1.18%)
Mar 06, 2019 102.37 102.57 101.33 101.52 3,735,146 -0.67(-0.65%)
Mar 05, 2019 102.55 102.83 101.94 102.19 5,734,898 -0.41(-0.40%)
Mar 04, 2019 103.75 103.82 101.66 102.59 4,596,935 -0.57(-0.55%)
Mar 01, 2019 103.25 103.79 102.75 103.17 4,088,321 +0.79(+0.77%)
Feb 28, 2019 102.85 103.06 102.07 102.37 4,665,484 -0.77(-0.75%)
Feb 27, 2019 103.20 103.44 102.57 103.14 3,414,851 -0.41(-0.39%)
Feb 26, 2019 103.51 104.12 103.37 103.55 4,128,320 +0.19(+0.19%)
Feb 25, 2019 103.76 104.11 103.25 103.36 4,309,577 +0.16(+0.15%)
Feb 22, 2019 102.82 103.30 102.59 103.20 4,201,121 +1.05(+1.02%)
Feb 21, 2019 102.14 102.54 101.80 102.16 3,963,209 -0.12(-0.12%)
Feb 20, 2019 102.84 103.20 101.70 102.28 5,129,688 -0.52(-0.50%)
Feb 19, 2019 102.14 102.80 101.80 102.80 4,566,917 +0.50(+0.48%)
Feb 15, 2019 101.97 102.41 101.82 102.30 5,186,635 +1.15(+1.14%)
Feb 14, 2019 101.66 101.98 100.95 101.15 3,763,689 -0.77(-0.76%)
Feb 13, 2019 101.48 102.22 101.10 101.92 5,737,840 +1.09(+1.08%)
Feb 12, 2019 100.16 100.94 99.95 100.83 4,471,012 +1.53(+1.54%)
Feb 11, 2019 99.53 100.16 99.25 99.30 4,176,097 +0.21(+0.21%)
Feb 08, 2019 98.08 99.10 97.97 99.10 4,385,163 +0.39(+0.39%)
Feb 07, 2019 98.98 99.66 97.92 98.71 5,907,294 -1.21(-1.21%)
Feb 06, 2019 99.11 100.16 99.08 99.92 6,653,475 +0.56(+0.57%)
Feb 05, 2019 99.16 99.55 98.89 99.35 7,363,232 +0.26(+0.27%)
Feb 04, 2019 98.23 99.10 97.48 99.09 5,395,530 +0.80(+0.81%)
Feb 01, 2019 98.93 99.10 97.74 98.29 5,192,534 -0.23(-0.24%)
Jan 31, 2019 98.55 98.75 98.03 98.53 6,660,433 +0.03(+0.03%)
Jan 30, 2019 98.22 98.97 97.67 98.50 6,138,500 +0.04(+0.04%)
Jan 29, 2019 98.43 99.25 97.93 98.46 6,869,177 +0.04(+0.04%)
Jan 28, 2019 97.56 98.81 97.18 98.42 7,308,797 +0.22(+0.22%)
Jan 25, 2019 97.39 98.54 97.07 98.20 7,787,983 +1.06(+1.09%)
Jan 24, 2019 97.21 97.64 96.33 97.14 8,622,307 -0.26(-0.27%)
Jan 23, 2019 96.29 98.95 95.51 97.41 30,093,124 +7.60(+8.46%)
Jan 22, 2019 90.38 90.74 89.09 89.80 13,593,753 -0.95(-1.05%)
Jan 18, 2019 90.35 91.42 89.94 90.76 8,197,410 +1.19(+1.33%)
Jan 17, 2019 88.37 89.72 88.36 89.56 6,848,247 +0.42(+0.47%)
Jan 16, 2019 89.12 89.42 88.57 89.14 5,201,032 -0.08(-0.09%)
Jan 15, 2019 88.66 89.37 88.56 89.23 4,785,297 +0.98(+1.11%)
Jan 14, 2019 88.33 88.43 87.78 88.24 7,133,539 -0.78(-0.88%)
Jan 11, 2019 89.12 89.14 88.10 89.03 5,078,342 -0.24(-0.27%)
Jan 10, 2019 88.02 89.32 87.92 89.27 5,236,466 +0.81(+0.91%)
Jan 09, 2019 88.62 88.98 87.86 88.46 4,937,969 +0.63(+0.72%)
Jan 08, 2019 87.71 88.37 87.21 87.83 6,434,449 +1.23(+1.42%)
Jan 07, 2019 86.12 87.10 85.52 86.60 5,094,830 +0.61(+0.71%)
Jan 04, 2019 84.23 86.12 83.88 85.99 6,108,936 +3.23(+3.91%)
Jan 03, 2019 83.95 84.20 82.60 82.76 5,757,785 -1.69(-2.00%)
Jan 02, 2019 82.10 85.01 81.87 84.45 5,777,263 +1.13(+1.35%)
Dec 31, 2018 83.07 83.82 82.40 83.32 6,797,908 +0.47(+0.57%)
Dec 28, 2018 83.72 84.15 82.46 82.85 6,981,816 -0.55(-0.66%)
Dec 27, 2018 80.62 83.40 80.24 83.40 8,246,713 +1.75(+2.15%)
Dec 26, 2018 79.16 81.65 77.65 81.65 9,066,169 +2.80(+3.55%)
Dec 24, 2018 80.55 81.36 78.79 78.85 5,213,408 -2.47(-3.04%)
Dec 21, 2018 82.46 84.50 80.95 81.32 14,170,189 -1.52(-1.84%)
Dec 20, 2018 84.81 85.36 81.87 82.84 11,453,847 -2.50(-2.93%)
Dec 19, 2018 85.87 88.16 85.00 85.34 9,488,966 -0.16(-0.19%)
Dec 18, 2018 85.68 86.66 85.04 85.50 8,414,469 +0.40(+0.47%)
Dec 17, 2018 87.28 87.80 84.34 85.10 10,024,539 -2.79(-3.17%)
Dec 14, 2018 87.59 88.77 87.55 87.88 6,213,305 -0.61(-0.69%)
Dec 13, 2018 88.88 89.27 88.08 88.49 5,339,999 -0.32(-0.35%)
Dec 12, 2018 89.80 90.07 88.69 88.81 4,857,565 +0.20(+0.22%)
Dec 11, 2018 90.34 90.75 87.96 88.61 6,568,959 -0.18(-0.20%)
Dec 10, 2018 87.77 89.19 86.87 88.79 8,934,942 +1.31(+1.50%)
Dec 07, 2018 90.82 90.93 87.13 87.47 9,576,856 -3.35(-3.69%)
Dec 06, 2018 87.75 90.82 87.44 90.82 9,462,428 +1.69(+1.90%)
Dec 04, 2018 91.25 91.56 88.93 89.13 8,186,632 -2.72(-2.96%)
Dec 03, 2018 92.11 92.79 91.15 91.85 7,864,641 +0.76(+0.84%)
Nov 30, 2018 89.17 91.39 89.04 91.09 9,893,238 +1.96(+2.20%)
Nov 29, 2018 89.75 90.24 88.98 89.13 6,935,648 -1.03(-1.14%)
Nov 28, 2018 88.70 90.22 88.12 90.16 6,963,678 +2.18(+2.47%)
Nov 27, 2018 86.77 87.99 86.76 87.98 6,688,351 +0.34(+0.39%)
Nov 26, 2018 86.76 88.14 86.54 87.63 6,799,442 +1.74(+2.02%)
Nov 23, 2018 86.56 86.74 85.69 85.90 3,185,236 -1.01(-1.16%)
Nov 21, 2018 86.91 86.91 86.91 0 +1.00(+1.17%)
Nov 20, 2018 86.85 87.58 85.54 85.90 8,502,909 -2.28(-2.59%)
Nov 19, 2018 89.15 89.55 87.79 88.18 5,634,380 -0.92(-1.04%)
Nov 16, 2018 88.61 89.31 88.35 89.11 5,561,305 +0.10(+0.11%)
Nov 15, 2018 87.71 89.01 87.60 89.01 7,105,104 +0.91(+1.03%)
Nov 14, 2018 88.77 89.37 87.79 88.10 6,487,456 -0.47(-0.53%)
Nov 13, 2018 88.83 89.61 87.88 88.57 5,569,893 -0.04(-0.05%)
Nov 12, 2018 90.52 90.57 88.43 88.62 7,333,348 -1.94(-2.14%)
Nov 09, 2018 90.60 91.31 89.39 90.55 9,498,136 +0.12(+0.13%)
Nov 08, 2018 89.91 91.18 89.88 90.43 14,181,358 +0.03(+0.03%)
Nov 07, 2018 89.64 90.56 88.59 90.40 17,085,762 +1.25(+1.40%)
Nov 06, 2018 87.41 89.66 87.12 89.16 13,249,289 +2.22(+2.55%)
Nov 05, 2018 84.08 87.46 84.00 86.94 12,612,994 +3.18(+3.80%)
Nov 02, 2018 85.10 85.27 82.95 83.76 14,627,378 -0.84(-0.99%)
Nov 01, 2018 83.64 84.73 83.36 84.60 18,815,190 +1.01(+1.21%)
Oct 31, 2018 84.36 84.36 82.62 83.59 29,884,864 +0.02(+0.03%)
Oct 30, 2018 87.25 87.99 83.39 83.57 29,626,132 -3.07(-3.54%)
Oct 29, 2018 86.42 89.76 85.67 86.64 28,235,966 -3.73(-4.13%)
Oct 26, 2018 90.67 91.09 89.59 90.37 12,106,397 -1.20(-1.31%)
Oct 25, 2018 92.15 92.54 90.62 91.57 14,200,625 -0.55(-0.60%)
Oct 24, 2018 94.99 95.36 91.97 92.12 7,807,858 -2.90(-3.05%)
Oct 23, 2018 93.43 95.52 92.99 95.02 8,923,536 +0.86(+0.92%)
Oct 22, 2018 93.84 94.46 92.98 94.16 7,893,241 +0.67(+0.71%)
Oct 19, 2018 94.61 95.51 92.66 93.49 10,759,462 -1.05(-1.11%)
Oct 18, 2018 96.12 96.60 94.17 94.54 13,822,074 -2.53(-2.61%)
Oct 17, 2018 98.41 99.32 96.62 97.07 26,875,036 -8.02(-7.63%)
Oct 16, 2018 103.50 105.33 102.53 105.09 11,978,709 +2.89(+2.83%)
Oct 15, 2018 101.66 103.02 101.48 102.20 6,856,655 +0.20(+0.20%)
Oct 12, 2018 102.19 102.50 100.72 102.00 9,063,434 +1.33(+1.32%)
Oct 11, 2018 103.28 104.42 100.50 100.67 12,026,687 -2.66(-2.57%)
Oct 10, 2018 106.81 106.95 103.19 103.33 7,660,425 -3.30(-3.09%)
Oct 09, 2018 107.23 107.44 106.40 106.63 5,029,942 -0.83(-0.77%)
Oct 08, 2018 107.54 107.95 106.58 107.46 4,473,053 -0.46(-0.43%)
Oct 05, 2018 109.28 109.92 107.08 107.92 6,355,202 -1.65(-1.51%)
Oct 04, 2018 109.85 110.65 108.89 109.57 5,852,440 -1.38(-1.25%)
Oct 03, 2018 111.52 111.78 110.65 110.96 4,578,113 -0.38(-0.34%)
Oct 02, 2018 110.79 111.41 110.44 111.34 4,184,039 +0.54(+0.49%)
Oct 01, 2018 109.86 111.10 109.86 110.80 5,188,640 +1.30(+1.18%)
Sep 28, 2018 109.46 109.80 109.20 109.50 4,564,859 -0.21(-0.19%)
Sep 27, 2018 110.08 110.35 109.46 109.71 4,799,265 -0.08(-0.07%)
Sep 26, 2018 110.36 111.05 109.59 109.79 10,221,188 +1.96(+1.81%)
Sep 25, 2018 108.56 108.92 107.44 107.83 6,069,677 -0.81(-0.75%)
Sep 24, 2018 109.42 109.49 108.23 108.65 5,888,711 -0.96(-0.87%)
Sep 21, 2018 109.70 110.51 109.16 109.60 27,546,024 +0.15(+0.13%)
Sep 20, 2018 108.32 109.62 108.22 109.46 8,219,269 +1.51(+1.40%)
Sep 19, 2018 107.63 108.59 107.34 107.94 5,863,713 +0.36(+0.34%)
Sep 18, 2018 107.00 107.89 106.79 107.58 5,012,128 +0.45(+0.42%)
Sep 17, 2018 107.50 107.95 107.01 107.13 4,904,793 -0.28(-0.26%)
Sep 14, 2018 107.79 108.12 107.02 107.42 4,767,023 -0.45(-0.42%)
Sep 13, 2018 106.70 107.90 106.54 107.86 7,362,326 +1.72(+1.62%)
Sep 12, 2018 106.00 107.16 105.75 106.14 6,223,297 +0.06(+0.05%)
Sep 11, 2018 105.73 106.44 105.19 106.08 4,660,243 +0.61(+0.58%)
Sep 10, 2018 106.16 106.67 105.41 105.47 4,996,519 +0.15(+0.14%)
Sep 07, 2018 105.68 106.09 105.09 105.33 6,480,727 -0.68(-0.64%)
Sep 06, 2018 106.36 106.93 105.39 106.01 5,867,233 -0.20(-0.18%)
Sep 05, 2018 105.14 106.27 105.04 106.21 4,317,456 +0.71(+0.67%)
Sep 04, 2018 105.71 105.86 104.87 105.50 4,592,811 -0.58(-0.55%)
Aug 31, 2018 106.08 106.08 106.08 0 +0.40(+0.38%)
Aug 30, 2018 106.47 106.67 105.19 105.68 4,612,733 -1.17(-1.09%)
Aug 29, 2018 106.36 107.12 106.16 106.84 4,354,994 +0.69(+0.65%)
Aug 28, 2018 106.42 106.44 105.86 106.16 3,390,575 -0.07(-0.07%)
Aug 27, 2018 106.41 106.90 106.10 106.23 4,821,438 +0.47(+0.44%)
Aug 24, 2018 105.34 105.79 104.91 105.76 3,834,498 +0.48(+0.46%)
Aug 23, 2018 105.03 105.38 104.82 105.27 3,066,442 +0.09(+0.09%)
Aug 22, 2018 105.73 105.84 105.14 105.18 3,298,920 -0.53(-0.50%)
Aug 21, 2018 106.45 106.54 105.65 105.71 4,289,231 -0.39(-0.37%)
Aug 20, 2018 106.00 106.57 105.84 106.10 3,451,785 +0.33(+0.31%)
Aug 17, 2018 104.85 106.01 104.78 105.77 3,699,169 +0.52(+0.50%)
Aug 16, 2018 104.55 105.50 104.55 105.25 7,250,965 +1.04(+0.99%)
Aug 15, 2018 103.23 104.28 102.83 104.21 5,856,801 +0.40(+0.38%)
Aug 14, 2018 103.56 104.15 103.50 103.82 3,949,397 +0.47(+0.46%)
Aug 13, 2018 104.39 104.50 103.22 103.34 3,947,514 -1.28(-1.23%)
Aug 10, 2018 104.64 105.05 104.19 104.63 4,146,997 -0.21(-0.20%)
Aug 09, 2018 105.39 105.68 104.81 104.84 4,271,836 -0.45(-0.43%)
Aug 08, 2018 105.60 105.67 104.82 105.28 4,996,554 -0.09(-0.08%)
Aug 07, 2018 105.11 105.82 104.90 105.37 4,890,916 +0.70(+0.67%)
Aug 06, 2018 105.33 105.51 104.34 104.67 5,459,869 -1.20(-1.13%)
Aug 03, 2018 102.67 106.02 102.50 105.87 11,235,928 +3.40(+3.32%)
Aug 02, 2018 102.40 102.75 102.02 102.47 5,359,297 -0.39(-0.38%)
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.