International Business Machines (NY: IBM )

132.58 USD -0.05 (-0.04%)
Official Closing Price Updated: 6:42 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 125.88 125.88 125.88 3,380,335 +1.54(+1.24%)
Dec 30, 2020 123.80 124.85 123.63 124.34 3,380,335 +0.54(+0.44%)
Dec 29, 2020 125.35 125.48 123.24 123.80 3,485,290 -1.02(-0.82%)
Dec 28, 2020 125.10 126.60 124.46 124.82 3,610,746 +0.13(+0.10%)
Dec 24, 2020 125.00 125.10 124.21 124.69 1,761,100 +0.79(+0.64%)
Dec 23, 2020 123.88 125.21 123.74 123.90 2,693,010 +0.29(+0.23%)
Dec 22, 2020 123.31 124.22 122.41 123.61 4,335,858 +0.22(+0.18%)
Dec 21, 2020 123.97 124.18 121.72 123.39 6,113,132 -2.46(-1.95%)
Dec 18, 2020 125.59 126.40 124.97 125.85 7,552,800 +0.30(+0.24%)
Dec 17, 2020 126.08 126.09 124.91 125.55 3,787,591 +0.00(+0.00%)
Dec 16, 2020 125.93 126.57 125.29 125.55 4,529,041 -0.38(-0.30%)
Dec 15, 2020 124.39 125.93 123.44 125.93 4,356,096 +2.40(+1.94%)
Dec 14, 2020 125.32 126.24 123.47 123.53 5,049,197 -0.74(-0.60%)
Dec 11, 2020 124.08 125.51 123.61 124.27 4,481,400 -0.69(-0.55%)
Dec 10, 2020 126.35 126.93 124.94 124.96 4,797,617 -1.83(-1.44%)
Dec 09, 2020 125.80 127.69 125.70 126.79 6,512,831 +1.08(+0.86%)
Dec 08, 2020 125.32 126.33 124.64 125.71 5,394,167 +1.01(+0.81%)
Dec 07, 2020 126.49 126.97 124.57 124.70 8,313,121 -2.50(-1.97%)
Dec 04, 2020 123.97 127.38 123.64 127.20 5,522,700 +3.59(+2.90%)
Dec 03, 2020 124.16 124.86 123.29 123.61 4,547,596 -1.01(-0.81%)
Dec 02, 2020 122.85 124.64 122.41 124.62 3,688,806 +1.46(+1.19%)
Dec 01, 2020 123.90 125.83 123.08 123.16 5,309,136 -0.36(-0.29%)
Nov 30, 2020 124.10 125.00 123.09 123.52 5,986,687 -0.83(-0.67%)
Nov 27, 2020 124.20 125.31 123.91 124.35 2,091,100 +0.15(+0.12%)
Nov 25, 2020 122.93 124.33 122.11 124.20 4,135,800 -0.22(-0.18%)
Nov 24, 2020 120.86 124.73 120.81 124.42 7,752,555 +4.33(+3.61%)
Nov 23, 2020 117.43 120.51 117.27 120.09 5,650,393 +3.15(+2.69%)
Nov 20, 2020 117.60 118.04 116.69 116.94 5,024,500 -0.24(-0.20%)
Nov 19, 2020 116.54 117.45 115.89 117.18 3,437,703 +0.41(+0.35%)
Nov 18, 2020 117.72 118.88 116.75 116.77 4,604,984 -0.93(-0.79%)
Nov 17, 2020 117.60 118.54 117.07 117.70 4,128,884 -0.66(-0.56%)
Nov 16, 2020 118.30 118.55 117.12 118.36 5,292,325 +1.51(+1.29%)
Nov 13, 2020 115.19 117.37 115.01 116.85 4,683,500 +2.35(+2.05%)
Nov 12, 2020 115.63 116.37 113.48 114.50 6,498,434 -2.70(-2.30%)
Nov 11, 2020 118.12 118.35 116.22 117.20 4,284,737 -0.71(-0.60%)
Nov 10, 2020 116.69 118.17 116.25 117.91 5,618,622 +2.38(+2.06%)
Nov 09, 2020 117.97 119.74 115.27 115.53 8,986,944 +1.49(+1.31%)
Nov 06, 2020 115.08 115.10 113.39 114.04 5,249,100 -0.86(-0.75%)
Nov 05, 2020 113.30 115.29 113.01 114.90 4,899,590 +3.00(+2.68%)
Nov 04, 2020 112.33 113.91 111.16 111.90 5,795,002 -2.26(-1.98%)
Nov 03, 2020 114.00 115.65 113.63 114.16 4,196,077 +1.25(+1.11%)
Nov 02, 2020 112.65 113.83 112.25 112.91 5,310,380 +1.25(+1.12%)
Oct 30, 2020 107.90 111.80 107.75 111.66 7,923,800 +2.75(+2.53%)
Oct 29, 2020 107.25 109.64 106.55 108.91 6,748,142 +2.26(+2.12%)
Oct 28, 2020 108.66 109.73 105.92 106.65 9,425,386 -3.91(-3.54%)
Oct 27, 2020 112.15 112.22 110.03 110.56 5,933,706 -1.66(-1.48%)
Oct 26, 2020 114.45 114.90 111.84 112.22 7,202,077 -3.78(-3.26%)
Oct 23, 2020 116.50 116.62 115.53 116.00 3,893,300 +0.24(+0.21%)
Oct 22, 2020 115.00 116.06 112.98 115.76 7,857,513 +0.70(+0.61%)
Oct 21, 2020 116.66 117.69 114.79 115.06 9,741,147 -2.31(-1.97%)
Oct 20, 2020 119.80 120.15 116.84 117.37 21,491,906 -8.15(-6.49%)
Oct 19, 2020 126.80 127.35 125.08 125.52 7,433,871 -0.41(-0.33%)
Oct 16, 2020 125.17 126.43 124.65 125.93 4,714,300 +1.04(+0.83%)
Oct 15, 2020 124.08 125.21 123.85 124.89 3,387,173 -1.05(-0.83%)
Oct 14, 2020 125.13 126.94 125.13 125.94 3,728,909 +0.84(+0.67%)
Oct 13, 2020 126.57 127.15 124.46 125.10 5,405,454 -2.11(-1.66%)
Oct 12, 2020 128.07 128.25 126.44 127.21 4,632,151 -0.58(-0.45%)
Oct 09, 2020 132.00 132.00 127.60 127.79 8,353,700 -3.70(-2.81%)
Oct 08, 2020 130.86 135.50 129.77 131.49 25,282,937 +7.42(+5.98%)
Oct 07, 2020 122.67 124.39 122.32 124.07 2,815,556 +2.10(+1.72%)
Oct 06, 2020 122.58 124.83 121.59 121.97 3,871,607 -0.04(-0.03%)
Oct 05, 2020 121.84 122.75 121.05 122.01 3,050,899 +1.44(+1.19%)
Oct 02, 2020 119.04 121.75 118.82 120.57 2,925,200 -0.52(-0.43%)
Oct 01, 2020 122.36 123.30 120.36 121.09 3,209,849 -0.58(-0.48%)
Sep 30, 2020 121.38 122.91 120.80 121.67 3,261,138 +0.73(+0.60%)
Sep 29, 2020 121.41 122.19 120.21 120.94 2,106,616 -0.79(-0.65%)
Sep 28, 2020 120.57 122.33 120.41 121.73 3,509,531 +2.78(+2.34%)
Sep 25, 2020 117.60 119.41 116.94 118.95 2,953,600 +0.86(+0.73%)
Sep 24, 2020 118.10 119.51 116.48 118.09 3,546,054 -0.74(-0.62%)
Sep 23, 2020 120.80 121.59 118.43 118.83 3,938,614 -1.68(-1.39%)
Sep 22, 2020 120.33 121.45 119.53 120.51 2,957,557 +0.26(+0.22%)
Sep 21, 2020 120.48 120.70 118.58 120.25 5,310,877 -2.51(-2.04%)
Sep 18, 2020 124.26 124.92 122.65 122.76 5,391,500 -2.16(-1.73%)
Sep 17, 2020 122.62 125.55 121.97 124.92 3,171,036 +0.70(+0.56%)
Sep 16, 2020 122.71 125.82 122.71 124.22 3,788,692 +1.78(+1.45%)
Sep 15, 2020 122.82 123.40 122.24 122.44 2,914,286 +0.35(+0.29%)
Sep 14, 2020 122.36 123.38 121.76 122.09 3,641,646 +0.63(+0.52%)
Sep 11, 2020 121.39 122.70 120.73 121.46 3,548,000 +0.90(+0.75%)
Sep 10, 2020 122.53 123.58 120.24 120.56 3,978,522 -1.70(-1.39%)
Sep 09, 2020 122.13 123.70 121.29 122.26 3,770,376 +1.05(+0.87%)
Sep 08, 2020 122.16 122.87 120.71 121.21 5,210,244 -1.09(-0.89%)
Sep 04, 2020 124.35 125.35 121.24 122.30 6,018,200 -2.15(-1.73%)
Sep 03, 2020 128.35 129.95 123.65 124.45 5,714,930 -3.73(-2.91%)
Sep 02, 2020 123.72 128.70 123.57 128.18 6,591,407 +4.78(+3.87%)
Sep 01, 2020 122.85 123.95 122.15 123.40 3,155,513 +0.09(+0.07%)
Aug 31, 2020 125.25 125.25 123.03 123.31 4,826,243 -1.76(-1.41%)
Aug 28, 2020 124.96 125.30 124.22 125.07 3,099,900 +0.42(+0.34%)
Aug 27, 2020 124.60 125.10 123.98 124.65 3,422,331 +0.48(+0.39%)
Aug 26, 2020 124.95 125.12 123.95 124.17 3,388,386 -0.47(-0.38%)
Aug 25, 2020 126.00 126.82 124.49 124.64 2,976,746 -1.04(-0.83%)
Aug 24, 2020 123.79 126.06 123.36 125.68 4,068,856 +2.52(+2.05%)
Aug 21, 2020 123.01 123.48 122.31 123.16 3,385,000 +0.01(+0.01%)
Aug 20, 2020 123.20 124.04 122.81 123.15 2,560,952 -0.69(-0.56%)
Aug 19, 2020 124.83 125.50 123.50 123.84 3,743,071 -1.08(-0.86%)
Aug 18, 2020 125.00 125.50 124.24 124.92 2,881,300 +0.48(+0.39%)
Aug 17, 2020 125.25 125.59 124.41 124.44 3,358,764 -0.83(-0.66%)
Aug 14, 2020 124.20 125.56 123.91 125.27 2,963,700 +0.24(+0.19%)
Aug 13, 2020 125.96 126.39 124.77 125.03 3,170,038 -1.67(-1.32%)
Aug 12, 2020 127.61 127.79 125.88 126.70 3,529,992 -0.05(-0.04%)
Aug 11, 2020 128.76 130.47 126.61 126.75 5,000,925 -0.36(-0.28%)
Aug 10, 2020 125.42 127.24 125.18 127.11 3,968,200 +2.15(+1.72%)
Aug 07, 2020 123.50 125.07 123.21 124.96 3,651,200 -1.16(-0.92%)
Aug 06, 2020 125.00 126.26 125.00 126.12 3,414,803 +0.67(+0.53%)
Aug 05, 2020 126.73 126.75 124.61 125.45 3,673,734 -0.39(-0.31%)
Aug 04, 2020 123.82 125.86 123.82 125.84 3,430,130 +1.53(+1.23%)
Aug 03, 2020 123.50 124.41 122.15 124.31 3,526,530 +1.37(+1.11%)
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%)
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.