International Business Machines (NY: IBM )

133.59 USD +1.01 (+0.76%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 149.70 150.18 146.39 148.24 3,721,868 -1.53(-1.02%)
Jul 30, 2019 150.00 150.40 149.22 149.77 2,632,726 -1.11(-0.74%)
Jul 29, 2019 151.11 151.48 150.32 150.88 2,075,528 -0.48(-0.32%)
Jul 26, 2019 151.00 151.41 150.10 151.36 2,904,400 +0.97(+0.64%)
Jul 25, 2019 149.82 150.62 148.61 150.39 3,101,830 +0.36(+0.24%)
Jul 24, 2019 150.12 151.45 149.20 150.03 2,952,435 -0.35(-0.23%)
Jul 23, 2019 150.57 150.72 148.38 150.38 3,740,817 +0.64(+0.43%)
Jul 22, 2019 150.16 151.94 149.70 149.74 4,093,138 +0.06(+0.04%)
Jul 19, 2019 149.96 151.58 149.55 149.68 7,290,600 +0.05(+0.03%)
Jul 18, 2019 142.50 150.31 142.20 149.63 12,694,593 +6.56(+4.59%)
Jul 17, 2019 143.61 143.80 141.95 143.07 6,054,482 -0.46(-0.32%)
Jul 16, 2019 143.17 144.04 143.02 143.53 3,474,191 +0.21(+0.15%)
Jul 15, 2019 142.89 143.51 142.12 143.32 2,368,306 +0.58(+0.41%)
Jul 12, 2019 141.92 142.92 141.66 142.74 2,786,200 +1.50(+1.06%)
Jul 11, 2019 140.79 141.58 140.30 141.24 2,133,191 +0.77(+0.55%)
Jul 10, 2019 140.00 141.91 139.79 140.47 2,513,923 +1.14(+0.82%)
Jul 09, 2019 140.61 140.99 139.13 139.33 3,365,095 -1.24(-0.88%)
Jul 08, 2019 141.05 141.29 140.27 140.57 2,395,281 -0.81(-0.57%)
Jul 05, 2019 140.87 141.49 139.91 141.38 2,135,000 -0.16(-0.11%)
Jul 03, 2019 140.72 141.82 140.43 141.54 1,930,300 +1.32(+0.94%)
Jul 02, 2019 139.75 140.43 139.47 140.22 2,410,092 +0.34(+0.24%)
Jul 01, 2019 139.60 141.49 139.28 139.88 3,387,165 +1.98(+1.44%)
Jun 28, 2019 138.58 139.14 137.84 137.90 6,154,000 -0.62(-0.45%)
Jun 27, 2019 138.72 139.30 137.95 138.52 2,149,774 +0.00(+0.00%)
Jun 26, 2019 138.87 139.68 138.41 138.52 2,284,567 +0.16(+0.12%)
Jun 25, 2019 139.46 139.55 138.13 138.36 2,801,251 -0.99(-0.71%)
Jun 24, 2019 139.20 140.15 139.05 139.35 2,186,107 +0.15(+0.11%)
Jun 21, 2019 138.44 139.54 138.39 139.20 5,288,700 +0.35(+0.25%)
Jun 20, 2019 138.93 139.54 138.20 138.85 3,070,814 +1.77(+1.29%)
Jun 19, 2019 136.43 138.36 136.24 137.08 2,382,520 +0.70(+0.51%)
Jun 18, 2019 135.20 137.19 135.20 136.38 2,914,673 +1.43(+1.06%)
Jun 17, 2019 135.39 136.03 134.70 134.95 2,194,129 -0.20(-0.15%)
Jun 14, 2019 135.44 135.88 134.43 135.15 2,193,300 -0.61(-0.45%)
Jun 13, 2019 135.13 136.27 135.09 135.76 2,955,419 +0.89(+0.66%)
Jun 12, 2019 135.56 135.94 134.41 134.87 2,254,741 -1.08(-0.79%)
Jun 11, 2019 135.32 136.46 135.05 135.95 3,407,337 +1.21(+0.90%)
Jun 10, 2019 134.38 135.35 133.91 134.74 2,910,727 +1.43(+1.07%)
Jun 07, 2019 132.47 134.72 132.21 133.31 2,553,300 +1.09(+0.82%)
Jun 06, 2019 132.19 132.65 130.90 132.22 2,298,248 +0.73(+0.56%)
Jun 05, 2019 133.38 133.61 130.47 131.49 3,161,553 -1.20(-0.90%)
Jun 04, 2019 129.56 132.74 129.09 132.69 3,912,876 +4.42(+3.45%)
Jun 03, 2019 127.10 128.56 127.06 128.27 4,267,080 +1.28(+1.01%)
May 31, 2019 128.44 128.44 126.85 126.99 3,539,300 -2.58(-1.99%)
May 30, 2019 129.74 129.97 128.93 129.57 2,703,694 -0.12(-0.09%)
May 29, 2019 130.00 130.28 128.32 129.69 3,678,536 -0.77(-0.59%)
May 28, 2019 132.13 132.64 130.27 130.46 4,824,171 -1.82(-1.38%)
May 24, 2019 133.53 134.24 131.59 132.28 2,560,100 -0.11(-0.08%)
May 23, 2019 135.13 135.13 130.44 132.39 5,222,606 -3.96(-2.90%)
May 22, 2019 136.00 136.75 135.71 136.35 1,849,821 -0.10(-0.07%)
May 21, 2019 136.12 137.06 135.79 136.45 2,503,104 +1.33(+0.98%)
May 20, 2019 133.53 135.43 132.93 135.12 3,264,599 +0.80(+0.60%)
May 17, 2019 134.68 135.41 133.94 134.32 2,619,100 -1.56(-1.15%)
May 16, 2019 134.74 136.11 134.64 135.88 3,017,363 +1.48(+1.10%)
May 15, 2019 132.59 134.59 132.37 134.40 2,550,854 +1.09(+0.82%)
May 14, 2019 131.82 134.32 131.68 133.31 3,252,382 +1.89(+1.44%)
May 13, 2019 133.28 133.57 130.96 131.42 4,958,021 -3.90(-2.88%)
May 10, 2019 134.88 135.75 132.42 135.32 3,977,600 -0.02(-0.01%)
May 09, 2019 134.89 135.58 133.03 135.34 4,192,927 -2.66(-1.93%)
May 08, 2019 137.77 138.70 137.13 138.00 3,817,109 +0.36(+0.26%)
May 07, 2019 139.15 139.51 136.19 137.64 4,723,536 -2.74(-1.95%)
May 06, 2019 138.30 140.69 137.90 140.38 2,793,350 +0.13(+0.09%)
May 03, 2019 139.70 141.00 139.63 140.25 2,580,000 +0.66(+0.47%)
May 02, 2019 140.50 141.28 139.41 139.59 3,541,332 -0.97(-0.69%)
May 01, 2019 140.55 141.81 140.17 140.56 3,053,683 +0.29(+0.21%)
Apr 30, 2019 139.11 140.44 138.68 140.27 4,638,828 +1.22(+0.88%)
Apr 29, 2019 139.15 139.63 138.81 139.05 2,958,333 -0.39(-0.28%)
Apr 26, 2019 139.34 139.89 138.81 139.44 2,319,800 +0.81(+0.58%)
Apr 25, 2019 139.70 139.75 137.71 138.63 2,910,113 -1.32(-0.94%)
Apr 24, 2019 140.60 141.31 139.78 139.95 2,774,291 -0.49(-0.35%)
Apr 23, 2019 139.15 140.92 138.94 140.44 4,462,191 +1.55(+1.12%)
Apr 22, 2019 139.42 140.56 138.48 138.89 4,494,323 -1.44(-1.03%)
Apr 18, 2019 139.00 140.49 138.70 140.33 4,960,000 +1.22(+0.88%)
Apr 17, 2019 137.37 141.98 136.26 139.11 12,515,617 -6.03(-4.15%)
Apr 16, 2019 144.40 145.39 144.02 145.14 6,285,431 +1.24(+0.86%)
Apr 15, 2019 144.40 144.46 143.27 143.90 3,603,080 -0.45(-0.31%)
Apr 12, 2019 144.26 144.44 143.70 144.35 2,898,800 +0.57(+0.40%)
Apr 11, 2019 143.80 144.11 143.03 143.78 2,941,985 +0.76(+0.53%)
Apr 10, 2019 142.20 143.49 141.98 143.02 2,678,190 +0.91(+0.64%)
Apr 09, 2019 142.66 142.95 141.84 142.11 3,038,060 -1.28(-0.89%)
Apr 08, 2019 143.02 143.42 142.87 143.39 2,118,228 +0.11(+0.08%)
Apr 05, 2019 143.29 143.50 142.46 143.28 2,731,900 +0.50(+0.35%)
Apr 04, 2019 143.62 144.14 142.54 142.78 2,771,296 -0.85(-0.59%)
Apr 03, 2019 143.65 144.22 143.01 143.63 2,681,564 +0.63(+0.44%)
Apr 02, 2019 143.35 143.95 142.60 143.00 2,404,769 -0.30(-0.21%)
Apr 01, 2019 141.51 143.41 141.51 143.30 3,984,124 +2.20(+1.56%)
Mar 29, 2019 140.50 141.22 140.15 141.10 3,101,400 +1.18(+0.84%)
Mar 28, 2019 139.91 140.44 139.10 139.92 2,663,884 +0.68(+0.49%)
Mar 27, 2019 140.41 140.49 138.40 139.24 3,098,233 -0.98(-0.70%)
Mar 26, 2019 139.93 141.02 139.42 140.22 2,553,608 +1.04(+0.75%)
Mar 25, 2019 139.06 139.91 138.35 139.18 2,839,666 -0.27(-0.19%)
Mar 22, 2019 140.97 141.44 138.90 139.45 3,877,600 -1.99(-1.41%)
Mar 21, 2019 139.10 142.12 138.88 141.44 3,605,356 +1.84(+1.32%)
Mar 20, 2019 140.53 140.70 138.98 139.60 3,648,752 -0.89(-0.63%)
Mar 19, 2019 140.96 141.70 140.00 140.49 3,482,181 +0.28(+0.20%)
Mar 18, 2019 139.83 140.37 138.72 140.21 3,268,198 +0.78(+0.56%)
Mar 15, 2019 139.37 140.33 139.23 139.43 7,153,600 +0.64(+0.46%)
Mar 14, 2019 138.51 138.94 138.06 138.79 2,738,640 +0.23(+0.17%)
Mar 13, 2019 138.05 139.32 137.85 138.56 3,173,169 +0.28(+0.20%)
Mar 12, 2019 138.52 139.70 137.86 138.28 3,954,654 +0.57(+0.41%)
Mar 11, 2019 136.03 137.73 135.84 137.71 3,939,486 +2.62(+1.94%)
Mar 08, 2019 134.21 135.24 133.58 135.09 3,773,700 -0.27(-0.20%)
Mar 07, 2019 136.61 136.89 134.63 135.36 4,358,264 -1.62(-1.18%)
Mar 06, 2019 138.12 138.39 136.72 136.98 2,768,250 -0.90(-0.65%)
Mar 05, 2019 138.37 138.74 137.55 137.88 4,250,337 -0.55(-0.40%)
Mar 04, 2019 139.99 140.08 137.17 138.43 3,406,952 -0.77(-0.55%)
Mar 01, 2019 139.31 140.04 138.64 139.20 3,030,000 +1.07(+0.77%)
Feb 28, 2019 138.77 139.05 137.72 138.13 3,457,756 -1.04(-0.75%)
Feb 27, 2019 139.25 139.57 138.40 139.17 2,530,868 -0.55(-0.39%)
Feb 26, 2019 139.67 140.49 139.47 139.72 3,059,645 +0.26(+0.19%)
Feb 25, 2019 140.00 140.47 139.32 139.46 3,193,981 +0.21(+0.15%)
Feb 22, 2019 138.73 139.38 138.43 139.25 3,113,600 +1.41(+1.02%)
Feb 21, 2019 137.82 138.35 137.35 137.84 2,937,275 -0.16(-0.12%)
Feb 20, 2019 138.76 139.24 137.22 138.00 3,801,794 -0.70(-0.50%)
Feb 19, 2019 137.81 138.70 137.36 138.70 3,384,705 +0.67(+0.49%)
Feb 15, 2019 137.58 138.18 137.38 138.03 3,844,000 +1.55(+1.14%)
Feb 14, 2019 137.17 137.60 136.21 136.48 2,789,404 -1.04(-0.76%)
Feb 13, 2019 136.92 137.92 136.41 137.52 4,252,517 +1.47(+1.08%)
Feb 12, 2019 135.15 136.20 134.86 136.05 3,313,626 +2.06(+1.54%)
Feb 11, 2019 134.29 135.15 133.91 133.99 3,095,054 +0.28(+0.21%)
Feb 08, 2019 132.34 133.71 132.19 133.71 3,250,000 +0.52(+0.39%)
Feb 07, 2019 133.55 134.47 132.12 133.19 4,378,106 -3.13(-2.30%)
Feb 06, 2019 135.22 136.65 135.17 136.32 4,876,834 +0.77(+0.57%)
Feb 05, 2019 135.28 135.82 134.92 135.55 5,397,068 +0.36(+0.27%)
Feb 04, 2019 134.02 135.20 132.99 135.19 3,954,791 +1.09(+0.81%)
Feb 01, 2019 134.97 135.20 133.35 134.10 3,806,000 -0.32(-0.24%)
Jan 31, 2019 134.45 134.72 133.74 134.42 4,881,934 +0.04(+0.03%)
Jan 30, 2019 134.00 135.03 133.25 134.38 4,499,370 +0.05(+0.04%)
Jan 29, 2019 134.29 135.41 133.60 134.33 5,034,938 +0.06(+0.04%)
Jan 28, 2019 133.10 134.80 132.58 134.27 5,357,169 +0.30(+0.22%)
Jan 25, 2019 132.87 134.44 132.43 133.97 5,708,400 +1.44(+1.09%)
Jan 24, 2019 132.63 133.21 131.43 132.53 6,319,939 -0.36(-0.27%)
Jan 23, 2019 131.37 135.00 130.31 132.89 22,057,521 +10.37(+8.46%)
Jan 22, 2019 123.30 123.80 121.54 122.52 9,963,887 -1.30(-1.05%)
Jan 18, 2019 123.27 124.72 122.71 123.82 6,008,500 +1.63(+1.33%)
Jan 17, 2019 120.56 122.41 120.55 122.19 5,019,597 +0.57(+0.47%)
Jan 16, 2019 121.58 122.00 120.83 121.62 3,812,229 -0.11(-0.09%)
Jan 15, 2019 120.96 121.93 120.82 121.73 3,507,505 +1.34(+1.11%)
Jan 14, 2019 120.51 120.65 119.76 120.39 5,228,709 -1.07(-0.88%)
Jan 11, 2019 121.58 121.61 120.20 121.46 3,722,300 -0.33(-0.27%)
Jan 10, 2019 120.08 121.86 119.95 121.79 3,838,201 +1.10(+0.91%)
Jan 09, 2019 120.91 121.40 119.87 120.69 3,619,410 +0.86(+0.72%)
Jan 08, 2019 119.66 120.57 118.98 119.83 4,716,293 +1.68(+1.42%)
Jan 07, 2019 117.50 118.83 116.67 118.15 3,734,385 +0.83(+0.71%)
Jan 04, 2019 114.91 117.49 114.44 117.32 4,477,700 +4.41(+3.91%)
Jan 03, 2019 114.53 114.88 112.69 112.91 4,220,315 -2.30(-2.00%)
Jan 02, 2019 112.01 115.98 111.69 115.21 4,234,592 +1.54(+1.35%)
Dec 31, 2018 113.33 114.35 112.42 113.67 4,982,700 +0.64(+0.57%)
Dec 28, 2018 114.22 114.80 112.50 113.03 5,117,500 -0.75(-0.66%)
Dec 27, 2018 109.99 113.78 109.47 113.78 6,044,638 +2.39(+2.15%)
Dec 26, 2018 108.00 111.39 105.94 111.39 6,645,279 +3.82(+3.55%)
Dec 24, 2018 109.90 111.00 107.50 107.57 3,821,300 -3.37(-3.04%)
Dec 21, 2018 112.50 115.28 110.44 110.94 10,386,400 -2.08(-1.84%)
Dec 20, 2018 115.70 116.45 111.70 113.02 8,395,388 -3.41(-2.93%)
Dec 19, 2018 117.15 120.27 115.97 116.43 6,955,179 -0.22(-0.19%)
Dec 18, 2018 116.90 118.23 116.02 116.65 6,167,599 +0.55(+0.47%)
Dec 17, 2018 119.07 119.78 115.07 116.10 7,347,741 -3.80(-3.17%)
Dec 14, 2018 119.50 121.11 119.44 119.90 4,554,200 -0.83(-0.69%)
Dec 13, 2018 121.26 121.79 120.17 120.73 3,914,088 -0.43(-0.35%)
Dec 12, 2018 122.51 122.88 121.00 121.16 3,560,476 +0.27(+0.22%)
Dec 11, 2018 123.25 123.81 120.00 120.89 4,814,886 -0.24(-0.20%)
Dec 10, 2018 119.74 121.68 118.52 121.13 6,549,093 +1.79(+1.50%)
Dec 07, 2018 123.90 124.05 118.87 119.34 7,019,600 -4.57(-3.69%)
Dec 06, 2018 119.72 123.91 119.30 123.91 6,935,727 +2.31(+1.90%)
Dec 04, 2018 124.49 124.92 121.33 121.60 6,000,600 -3.71(-2.96%)
Dec 03, 2018 125.67 126.59 124.36 125.31 5,764,589 +1.04(+0.84%)
Nov 30, 2018 121.66 124.69 121.48 124.27 7,251,500 +2.67(+2.20%)
Nov 29, 2018 122.44 123.12 121.40 121.60 5,083,660 -1.40(-1.14%)
Nov 28, 2018 121.01 123.09 120.22 123.00 5,104,205 +2.97(+2.47%)
Nov 27, 2018 118.38 120.04 118.37 120.03 4,902,397 +0.47(+0.39%)
Nov 26, 2018 118.37 120.25 118.06 119.56 4,983,824 +2.37(+2.02%)
Nov 23, 2018 118.09 118.34 116.91 117.19 2,334,700 -1.38(-1.16%)
Nov 21, 2018 118.57 118.57 118.57 0 +1.37(+1.17%)
Nov 20, 2018 118.49 119.49 116.70 117.20 6,232,423 -3.11(-2.58%)
Nov 19, 2018 121.63 122.18 119.77 120.31 4,129,862 -1.26(-1.04%)
Nov 16, 2018 120.89 121.85 120.54 121.57 4,076,300 +0.13(+0.11%)
Nov 15, 2018 119.66 121.44 119.51 121.44 5,207,867 +1.24(+1.03%)
Nov 14, 2018 121.11 121.93 119.77 120.20 4,755,146 -0.64(-0.53%)
Nov 13, 2018 121.19 122.25 119.90 120.84 4,082,595 -0.06(-0.05%)
Nov 12, 2018 123.50 123.57 120.65 120.90 5,375,164 -2.64(-2.14%)
Nov 09, 2018 123.61 124.57 121.96 123.54 6,961,900 +0.16(+0.13%)
Nov 08, 2018 122.66 124.40 122.63 123.38 10,394,587 -1.46(-1.17%)
Nov 07, 2018 123.79 125.06 122.33 124.84 12,372,869 +1.72(+1.40%)
Nov 06, 2018 120.70 123.81 120.31 123.12 9,594,639 +3.06(+2.55%)
Nov 05, 2018 116.10 120.77 116.00 120.06 9,133,858 +4.39(+3.80%)
Nov 02, 2018 117.51 117.75 114.54 115.67 10,592,600 -1.16(-0.99%)
Nov 01, 2018 115.50 117.00 115.11 116.83 13,625,256 +1.40(+1.21%)
Oct 31, 2018 116.49 116.50 114.09 115.43 21,641,499 +0.03(+0.03%)
Oct 30, 2018 120.48 121.50 115.15 115.40 21,454,136 -4.24(-3.54%)
Oct 29, 2018 119.34 123.95 118.30 119.64 20,447,430 -5.15(-4.13%)
Oct 26, 2018 125.21 125.78 123.71 124.79 8,767,000 -1.66(-1.31%)
Oct 25, 2018 127.25 127.79 125.14 126.45 10,283,561 -0.76(-0.60%)
Oct 24, 2018 131.17 131.69 127.00 127.21 5,654,159 -4.00(-3.05%)
Oct 23, 2018 129.02 131.90 128.41 131.21 6,462,091 +1.19(+0.92%)
Oct 22, 2018 129.58 130.44 128.40 130.02 5,715,990 +0.92(+0.71%)
Oct 19, 2018 130.65 131.89 127.96 129.10 7,791,600 -1.45(-1.11%)
Oct 18, 2018 132.73 133.40 130.04 130.55 10,009,429 -3.50(-2.61%)
Oct 17, 2018 135.89 137.15 133.42 134.05 19,461,897 -11.07(-7.63%)
Oct 16, 2018 142.93 145.45 141.58 145.12 8,674,533 +3.99(+2.83%)
Oct 15, 2018 140.38 142.26 140.14 141.13 4,965,333 +0.28(+0.20%)
Oct 12, 2018 141.12 141.54 139.08 140.85 6,563,400 +1.83(+1.32%)
Oct 11, 2018 142.62 144.19 138.78 139.02 8,709,277 -3.67(-2.57%)
Oct 10, 2018 147.50 147.69 142.50 142.69 5,547,393 -4.55(-3.09%)
Oct 09, 2018 148.08 148.36 146.93 147.24 3,642,496 -1.15(-0.77%)
Oct 08, 2018 148.50 149.07 147.18 148.39 3,239,218 -0.64(-0.43%)
Oct 05, 2018 150.90 151.79 147.87 149.03 4,602,200 -2.28(-1.51%)
Oct 04, 2018 151.69 152.80 150.36 151.31 4,238,118 -1.91(-1.25%)
Oct 03, 2018 154.00 154.36 152.80 153.22 3,315,298 -0.53(-0.34%)
Oct 02, 2018 152.99 153.84 152.50 153.75 3,029,925 +0.75(+0.49%)
Oct 01, 2018 151.71 153.42 151.71 153.00 3,757,419 +1.79(+1.18%)
Sep 28, 2018 151.16 151.62 150.79 151.21 3,305,700 -0.29(-0.19%)
Sep 27, 2018 152.01 152.39 151.16 151.50 3,475,448 -0.11(-0.07%)
Sep 26, 2018 152.40 153.35 151.34 151.61 7,401,802 +2.70(+1.81%)
Sep 25, 2018 149.91 150.41 148.36 148.91 4,395,433 -1.12(-0.75%)
Sep 24, 2018 151.10 151.20 149.46 150.03 4,264,384 -1.32(-0.87%)
Sep 21, 2018 151.48 152.60 150.74 151.35 19,947,800 +0.20(+0.13%)
Sep 20, 2018 149.58 151.38 149.44 151.15 5,952,087 +2.09(+1.40%)
Sep 19, 2018 148.63 149.96 148.23 149.06 4,246,282 +0.50(+0.34%)
Sep 18, 2018 147.76 148.99 147.47 148.56 3,629,596 +0.62(+0.42%)
Sep 17, 2018 148.44 149.07 147.77 147.94 3,551,868 -0.39(-0.26%)
Sep 14, 2018 148.85 149.30 147.78 148.33 3,452,100 -0.62(-0.42%)
Sep 13, 2018 147.35 149.00 147.12 148.95 5,331,521 +2.38(+1.62%)
Sep 12, 2018 146.37 147.98 146.03 146.57 4,506,679 +0.08(+0.05%)
Sep 11, 2018 146.00 146.99 145.25 146.49 3,374,774 +0.84(+0.58%)
Sep 10, 2018 146.60 147.30 145.56 145.65 3,618,292 +0.20(+0.14%)
Sep 07, 2018 145.94 146.50 145.12 145.45 4,693,100 -0.94(-0.64%)
Sep 06, 2018 146.88 147.66 145.54 146.39 4,248,831 -0.27(-0.18%)
Sep 05, 2018 145.19 146.75 145.05 146.66 3,126,540 +0.98(+0.67%)
Sep 04, 2018 145.98 146.19 144.81 145.68 3,325,942 -0.80(-0.55%)
Aug 31, 2018 146.48 146.48 146.48 0 +0.55(+0.38%)
Aug 30, 2018 147.03 147.30 145.25 145.93 3,340,369 -1.61(-1.09%)
Aug 29, 2018 146.87 147.93 146.60 147.54 3,153,724 +0.95(+0.65%)
Aug 28, 2018 146.95 146.99 146.19 146.59 2,455,328 -0.10(-0.07%)
Aug 27, 2018 146.94 147.62 146.52 146.69 3,491,505 +0.65(+0.45%)
Aug 24, 2018 145.46 146.09 144.87 146.04 2,776,800 +0.67(+0.46%)
Aug 23, 2018 145.04 145.52 144.75 145.37 2,220,603 +0.13(+0.09%)
Aug 22, 2018 146.01 146.16 145.19 145.24 2,388,955 -0.73(-0.50%)
Aug 21, 2018 147.00 147.12 145.89 145.97 3,106,101 -0.54(-0.37%)
Aug 20, 2018 146.37 147.16 146.15 146.51 2,499,654 +0.45(+0.31%)
Aug 17, 2018 144.79 146.39 144.69 146.06 2,678,800 +0.72(+0.50%)
Aug 16, 2018 144.37 145.68 144.37 145.34 5,250,878 +1.43(+0.99%)
Aug 15, 2018 142.55 144.00 142.00 143.91 4,241,276 +0.55(+0.38%)
Aug 14, 2018 143.00 143.82 142.93 143.36 2,860,006 +0.65(+0.46%)
Aug 13, 2018 144.15 144.30 142.53 142.71 2,858,642 -1.77(-1.23%)
Aug 10, 2018 144.50 145.07 143.88 144.48 3,003,100 -0.29(-0.20%)
Aug 09, 2018 145.53 145.94 144.73 144.77 3,093,504 -2.12(-1.44%)
Aug 08, 2018 147.33 147.43 146.24 146.89 3,581,346 -0.12(-0.08%)
Aug 07, 2018 146.65 147.64 146.35 147.01 3,505,629 +0.98(+0.67%)
Aug 06, 2018 146.95 147.20 145.57 146.03 3,913,433 -1.67(-1.13%)
Aug 03, 2018 143.24 147.92 143.00 147.70 8,053,500 +4.74(+3.32%)
Aug 02, 2018 142.86 143.36 142.33 142.96 3,841,347 -0.54(-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.