Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 102.17 103.04 99.32 102.30 16,553,987 -2.33(-2.22%)
Feb 27, 2020 107.88 109.02 104.55 104.63 10,699,314 -5.22(-4.75%)
Feb 26, 2020 112.33 113.24 109.73 109.85 6,879,900 -1.54(-1.38%)
Feb 25, 2020 115.16 115.60 111.04 111.39 7,901,462 -3.71(-3.22%)
Feb 24, 2020 114.38 116.37 114.28 115.10 6,930,657 -2.68(-2.28%)
Feb 21, 2020 118.72 118.72 117.00 117.78 4,499,989 -1.08(-0.91%)
Feb 20, 2020 118.54 119.18 117.52 118.87 3,664,545 +0.28(+0.24%)
Feb 19, 2020 119.12 119.39 118.15 118.58 3,476,776 -0.19(-0.16%)
Feb 18, 2020 117.74 118.99 117.62 118.77 4,253,234 +0.32(+0.27%)
Feb 14, 2020 121.38 121.49 117.73 118.46 7,759,339 -2.84(-2.34%)
Feb 13, 2020 121.34 121.70 120.59 121.30 4,859,463 -0.79(-0.64%)
Feb 12, 2020 120.86 122.31 120.67 122.08 5,645,722 +1.44(+1.19%)
Feb 11, 2020 121.93 122.01 120.05 120.64 4,877,336 -0.75(-0.62%)
Feb 10, 2020 120.24 121.40 119.15 121.39 6,663,420 +0.80(+0.67%)
Feb 07, 2020 121.48 122.26 120.20 120.59 8,171,783 -1.36(-1.12%)
Feb 06, 2020 121.99 123.50 120.91 121.95 10,791,143 +0.33(+0.27%)
Feb 05, 2020 116.85 122.48 116.81 121.61 18,485,374 +5.62(+4.84%)
Feb 04, 2020 114.96 116.21 114.26 116.00 7,224,117 +2.21(+1.94%)
Feb 03, 2020 112.22 114.57 111.94 113.79 11,423,563 +1.98(+1.77%)
Jan 31, 2020 111.17 112.06 109.52 111.81 24,416,942 +5.41(+5.09%)
Jan 30, 2020 106.39 106.55 105.00 106.40 6,473,137 -0.71(-0.67%)
Jan 29, 2020 108.26 108.58 107.04 107.11 3,925,219 -1.45(-1.33%)
Jan 28, 2020 108.52 109.28 107.94 108.56 4,434,695 +0.72(+0.67%)
Jan 27, 2020 107.74 108.96 107.43 107.84 5,354,351 -1.51(-1.38%)
Jan 24, 2020 111.55 111.96 109.27 109.34 7,173,075 -1.80(-1.62%)
Jan 23, 2020 112.18 112.34 110.58 111.14 7,268,597 -0.79(-0.71%)
Jan 22, 2020 111.49 113.41 110.89 111.94 21,165,760 +3.67(+3.39%)
Jan 21, 2020 107.21 108.40 107.04 108.26 9,202,086 +0.67(+0.62%)
Jan 17, 2020 106.22 107.61 105.92 107.59 7,228,607 +0.26(+0.24%)
Jan 16, 2020 106.82 107.50 106.58 107.34 5,553,254 +1.06(+1.00%)
Jan 15, 2020 105.80 107.39 105.57 106.28 5,200,890 +0.62(+0.59%)
Jan 14, 2020 106.02 106.68 105.45 105.66 4,731,777 -0.61(-0.57%)
Jan 13, 2020 105.39 106.30 105.07 106.26 4,539,063 -0.07(-0.07%)
Jan 10, 2020 106.58 107.25 106.04 106.33 4,184,990 -0.04(-0.04%)
Jan 09, 2020 105.59 106.41 105.26 106.37 4,795,589 +1.11(+1.06%)
Jan 08, 2020 104.64 105.69 104.18 105.26 5,586,640 +0.97(+0.93%)
Jan 07, 2020 104.00 104.99 103.78 104.29 4,200,752 -0.03(-0.03%)
Jan 06, 2020 103.79 104.43 103.62 104.32 3,117,956 -0.19(-0.18%)
Jan 03, 2020 103.91 104.91 103.90 104.51 3,051,201 -0.84(-0.80%)
Jan 02, 2020 105.02 105.73 104.84 105.35 4,047,395 +1.07(+1.03%)
Dec 31, 2019 103.03 104.33 103.00 104.27 4,856,522 +0.96(+0.93%)
Dec 30, 2019 105.17 105.25 103.08 103.32 5,294,780 -1.91(-1.82%)
Dec 27, 2019 105.02 105.60 104.92 105.23 3,538,525 +0.28(+0.27%)
Dec 26, 2019 105.00 105.26 104.75 104.95 2,737,615 -0.05(-0.05%)
Dec 24, 2019 105.49 105.50 104.72 105.00 1,545,140 -0.44(-0.42%)
Dec 23, 2019 105.63 105.91 105.02 105.45 3,603,387 -0.03(-0.03%)
Dec 20, 2019 105.59 106.12 104.98 105.48 9,142,293 +0.80(+0.77%)
Dec 19, 2019 104.60 104.81 104.39 104.68 4,970,278 +0.12(+0.11%)
Dec 18, 2019 104.67 105.02 104.36 104.56 3,987,308 +0.15(+0.14%)
Dec 17, 2019 104.46 104.78 103.82 104.41 3,737,112 +0.07(+0.07%)
Dec 16, 2019 104.97 105.37 104.12 104.34 3,919,699 -0.06(-0.06%)
Dec 13, 2019 104.83 105.41 104.25 104.41 3,258,548 -0.86(-0.82%)
Dec 12, 2019 104.01 105.53 103.98 105.27 6,201,301 +1.21(+1.17%)
Dec 11, 2019 104.33 104.64 103.98 104.06 5,081,872 -0.12(-0.11%)
Dec 10, 2019 104.18 104.89 103.90 104.17 4,473,916 -0.01(-0.01%)
Dec 09, 2019 103.74 104.70 103.67 104.18 3,815,880 +0.54(+0.52%)
Dec 06, 2019 103.27 104.16 103.23 103.64 4,419,332 +1.02(+0.99%)
Dec 05, 2019 103.46 103.65 102.40 102.62 4,621,809 -0.06(-0.06%)
Dec 04, 2019 103.36 103.99 102.66 102.68 4,537,768 -0.10(-0.10%)
Dec 03, 2019 102.69 103.03 101.67 102.78 4,766,670 -0.62(-0.59%)
Dec 02, 2019 104.59 104.63 103.06 103.39 3,942,630 -1.20(-1.15%)
Nov 29, 2019 103.93 104.65 103.49 104.59 2,346,247 +0.53(+0.51%)
Nov 27, 2019 105.29 105.57 103.95 104.06 4,219,955 -1.11(-1.06%)
Nov 26, 2019 105.91 105.91 104.84 105.17 4,876,008 -0.60(-0.57%)
Nov 25, 2019 104.61 105.80 104.51 105.77 3,329,566 +1.27(+1.21%)
Nov 22, 2019 104.39 104.75 103.92 104.51 4,239,108 +0.39(+0.37%)
Nov 21, 2019 103.78 104.37 103.45 104.12 4,300,352 +0.50(+0.48%)
Nov 20, 2019 104.29 104.60 103.27 103.62 5,319,504 -1.03(-0.98%)
Nov 19, 2019 104.93 105.31 104.60 104.65 3,850,040 +0.16(+0.16%)
Nov 18, 2019 104.47 104.61 103.64 104.48 4,126,864 -0.07(-0.07%)
Nov 15, 2019 104.55 105.11 104.27 104.55 4,193,988 +0.31(+0.30%)
Nov 14, 2019 104.34 104.50 103.72 104.24 5,439,177 -0.37(-0.36%)
Nov 13, 2019 105.32 105.47 104.12 104.61 3,934,732 -0.86(-0.82%)
Nov 12, 2019 105.70 106.31 105.03 105.48 3,916,192 +0.09(+0.09%)
Nov 11, 2019 106.73 106.73 105.02 105.39 3,301,383 -1.66(-1.56%)
Nov 08, 2019 107.03 107.05 105.92 107.05 2,929,081 -0.06(-0.06%)
Nov 07, 2019 107.25 108.23 107.03 107.11 5,236,726 +0.41(+0.39%)
Nov 06, 2019 106.10 106.70 105.75 106.70 5,822,328 +0.68(+0.65%)
Nov 05, 2019 105.95 106.69 105.82 106.02 3,920,778 +0.17(+0.16%)
Nov 04, 2019 104.75 105.90 104.74 105.85 4,335,884 +1.65(+1.58%)
Nov 01, 2019 103.41 104.22 103.09 104.20 4,018,639 +1.38(+1.35%)
Oct 31, 2019 103.88 103.99 102.43 102.82 4,436,890 -1.17(-1.12%)
Oct 30, 2019 102.89 104.01 102.41 103.99 2,930,364 +1.10(+1.07%)
Oct 29, 2019 104.12 104.23 102.59 102.89 5,411,358 -1.65(-1.58%)
Oct 28, 2019 104.56 105.05 104.14 104.54 4,195,758 +0.41(+0.39%)
Oct 25, 2019 103.12 104.51 103.10 104.13 3,354,394 +1.05(+1.02%)
Oct 24, 2019 103.66 103.85 102.49 103.08 3,406,702 -0.24(-0.23%)
Oct 23, 2019 102.66 103.46 102.03 103.32 4,717,668 +0.32(+0.31%)
Oct 22, 2019 101.91 103.06 101.19 102.99 5,457,171 +1.06(+1.04%)
Oct 21, 2019 101.96 102.33 100.64 101.93 8,288,414 -1.16(-1.13%)
Oct 18, 2019 103.19 103.40 101.68 103.09 9,336,505 -0.13(-0.13%)
Oct 17, 2019 103.79 104.56 102.19 103.22 20,586,892 -6.04(-5.52%)
Oct 16, 2019 109.55 109.91 108.71 109.26 7,667,382 -0.68(-0.62%)
Oct 15, 2019 109.59 110.50 109.03 109.94 3,962,736 +0.74(+0.68%)
Oct 14, 2019 109.41 109.51 108.65 109.21 3,024,819 -0.55(-0.50%)
Oct 11, 2019 109.77 111.10 109.64 109.76 3,926,162 +1.25(+1.15%)
Oct 10, 2019 107.46 109.01 107.30 108.51 3,442,211 +1.12(+1.05%)
Oct 09, 2019 107.46 107.89 106.71 107.38 3,425,048 +0.99(+0.93%)
Oct 08, 2019 107.82 108.00 106.29 106.39 4,348,533 -2.23(-2.05%)
Oct 07, 2019 109.38 109.71 108.58 108.62 3,237,073 -1.31(-1.20%)
Oct 04, 2019 109.22 109.99 108.43 109.94 3,185,829 +0.75(+0.68%)
Oct 03, 2019 108.88 109.23 107.01 109.19 4,110,151 +0.25(+0.23%)
Oct 02, 2019 109.32 109.38 108.08 108.94 4,353,596 -1.52(-1.37%)
Oct 01, 2019 111.94 113.29 110.36 110.45 3,867,721 -1.35(-1.21%)
Sep 30, 2019 110.51 112.69 110.51 111.81 5,208,388 +1.68(+1.52%)
Sep 27, 2019 111.03 111.55 109.47 110.13 3,065,648 -0.24(-0.22%)
Sep 26, 2019 110.08 110.62 108.72 110.37 3,010,295 +0.30(+0.27%)
Sep 25, 2019 108.98 110.43 108.30 110.07 3,311,739 +1.14(+1.04%)
Sep 24, 2019 109.56 109.86 108.46 108.93 4,307,155 -0.30(-0.27%)
Sep 23, 2019 108.55 109.34 108.07 109.23 2,406,294 +0.15(+0.13%)
Sep 20, 2019 110.14 110.58 109.04 109.08 6,786,567 -0.84(-0.76%)
Sep 19, 2019 109.53 111.50 109.52 109.92 4,138,809 +0.58(+0.53%)
Sep 18, 2019 109.21 109.41 108.03 109.34 2,594,438 +0.02(+0.01%)
Sep 17, 2019 109.55 109.55 108.14 109.33 3,824,573 -0.22(-0.20%)
Sep 16, 2019 109.61 110.44 109.38 109.55 2,508,017 -0.91(-0.83%)
Sep 13, 2019 110.96 111.21 110.14 110.46 2,870,029 +0.04(+0.04%)
Sep 12, 2019 110.74 110.74 109.08 110.42 3,257,590 +0.02(+0.01%)
Sep 11, 2019 111.37 111.57 109.72 110.41 5,031,595 -1.11(-1.00%)
Sep 10, 2019 109.94 111.84 109.91 111.52 6,476,934 +1.88(+1.72%)
Sep 09, 2019 108.09 109.96 107.99 109.64 5,497,489 +1.56(+1.44%)
Sep 06, 2019 108.81 108.81 107.99 108.08 3,352,053 -0.31(-0.28%)
Sep 05, 2019 106.33 108.94 106.14 108.38 6,518,841 +3.58(+3.41%)
Sep 04, 2019 104.34 104.89 103.91 104.81 2,942,191 +1.71(+1.66%)
Sep 03, 2019 103.68 103.72 102.51 103.10 3,678,152 -1.10(-1.05%)
Aug 30, 2019 104.24 104.62 103.30 104.20 3,850,594 +0.50(+0.48%)
Aug 29, 2019 103.16 104.32 103.06 103.70 3,866,582 +1.63(+1.60%)
Aug 28, 2019 100.29 102.17 99.98 102.07 3,538,243 +1.22(+1.21%)
Aug 27, 2019 100.87 101.26 100.19 100.85 6,149,989 +0.91(+0.91%)
Aug 26, 2019 100.72 100.95 99.30 99.94 3,687,240 +0.32(+0.32%)
Aug 23, 2019 103.03 103.22 99.05 99.62 6,267,475 -3.65(-3.54%)
Aug 22, 2019 103.56 104.32 102.88 103.27 3,505,282 +0.05(+0.05%)
Aug 21, 2019 103.76 104.52 102.87 103.22 3,650,157 +0.96(+0.94%)
Aug 20, 2019 103.98 104.01 102.11 102.26 3,926,309 -1.57(-1.51%)
Aug 19, 2019 103.70 104.82 103.70 103.82 4,116,756 +0.98(+0.96%)
Aug 16, 2019 102.29 103.48 102.22 102.84 3,917,448 +1.41(+1.39%)
Aug 15, 2019 100.91 101.77 100.14 101.43 4,862,629 +0.52(+0.51%)
Aug 14, 2019 102.96 103.15 100.70 100.91 6,651,234 -3.49(-3.34%)
Aug 13, 2019 102.87 105.00 102.11 104.40 5,919,250 +1.28(+1.25%)
Aug 12, 2019 104.30 104.46 102.39 103.12 4,974,251 -1.55(-1.48%)
Aug 09, 2019 107.08 107.11 104.06 104.66 6,821,295 -3.05(-2.83%)
Aug 08, 2019 106.45 107.96 105.92 107.72 6,843,281 +2.01(+1.90%)
Aug 07, 2019 105.43 106.06 103.66 105.71 7,805,967 -1.23(-1.15%)
Aug 06, 2019 107.93 108.26 105.86 106.94 6,670,723 -0.02(-0.02%)
Aug 05, 2019 110.17 110.26 105.74 106.96 9,358,635 -4.93(-4.41%)
Aug 02, 2019 113.25 116.22 110.63 111.89 10,661,693 -2.33(-2.04%)
Aug 01, 2019 113.15 116.13 112.84 114.23 8,348,418 +1.58(+1.40%)
Jul 31, 2019 113.75 114.12 111.24 112.65 4,897,912 -1.16(-1.02%)
Jul 30, 2019 113.98 114.29 113.39 113.81 3,464,620 -0.84(-0.74%)
Jul 29, 2019 114.83 115.11 114.23 114.65 2,731,357 -0.36(-0.32%)
Jul 26, 2019 114.74 115.06 114.06 115.02 3,822,138 +0.74(+0.64%)
Jul 25, 2019 113.85 114.45 112.93 114.28 4,081,953 +0.27(+0.24%)
Jul 24, 2019 114.07 115.08 113.37 114.01 3,885,351 -0.27(-0.23%)
Jul 23, 2019 114.42 114.53 112.75 114.27 4,922,848 +0.49(+0.43%)
Jul 22, 2019 114.11 115.46 113.75 113.79 5,386,496 +0.05(+0.04%)
Jul 19, 2019 113.95 115.18 113.64 113.74 9,594,300 +0.04(+0.03%)
Jul 18, 2019 108.28 114.22 108.06 113.70 16,705,858 +4.98(+4.59%)
Jul 17, 2019 109.13 109.27 107.87 108.72 7,967,590 -0.35(-0.32%)
Jul 16, 2019 108.79 109.45 108.68 109.07 4,571,973 +0.16(+0.15%)
Jul 15, 2019 108.58 109.05 108.00 108.91 3,116,648 +0.44(+0.41%)
Jul 12, 2019 107.84 108.60 107.65 108.47 3,666,589 +1.14(+1.06%)
Jul 11, 2019 106.98 107.58 106.61 107.33 2,807,241 +0.58(+0.55%)
Jul 10, 2019 106.38 107.84 106.22 106.74 3,308,277 +0.87(+0.82%)
Jul 09, 2019 106.85 107.14 105.72 105.88 4,428,405 -0.94(-0.88%)
Jul 08, 2019 107.18 107.36 106.59 106.82 3,152,147 -0.62(-0.57%)
Jul 05, 2019 107.05 107.52 106.32 107.43 2,809,622 -0.12(-0.11%)
Jul 03, 2019 106.93 107.77 106.71 107.56 2,540,240 +1.00(+0.94%)
Jul 02, 2019 106.19 106.71 105.98 106.55 3,171,638 +0.26(+0.24%)
Jul 01, 2019 106.08 107.52 105.84 106.29 4,457,449 +1.50(+1.44%)
Jun 28, 2019 105.31 105.73 104.74 104.79 8,098,554 -0.47(-0.45%)
Jun 27, 2019 105.41 105.85 104.83 105.26 2,829,064 +0.00(+0.00%)
Jun 26, 2019 105.53 106.14 105.17 105.26 3,006,449 +0.12(+0.12%)
Jun 25, 2019 105.97 106.04 104.96 105.14 3,686,396 -0.75(-0.71%)
Jun 24, 2019 105.78 106.50 105.66 105.89 2,876,877 +0.11(+0.11%)
Jun 21, 2019 105.20 106.03 105.16 105.78 6,959,835 +0.27(+0.25%)
Jun 20, 2019 105.57 106.03 105.02 105.51 4,041,136 +1.34(+1.29%)
Jun 19, 2019 103.67 105.14 103.53 104.17 3,135,353 +0.53(+0.51%)
Jun 18, 2019 102.74 104.25 102.74 103.63 3,835,657 +1.09(+1.06%)
Jun 17, 2019 102.88 103.37 102.36 102.55 2,887,434 -0.15(-0.15%)
Jun 14, 2019 102.92 103.25 102.15 102.70 2,886,343 -0.46(-0.45%)
Jun 13, 2019 102.68 103.55 102.65 103.16 3,889,278 +0.68(+0.66%)
Jun 12, 2019 103.01 103.30 102.14 102.49 2,967,199 -0.82(-0.79%)
Jun 11, 2019 102.83 103.69 102.62 103.31 4,483,995 +0.92(+0.90%)
Jun 10, 2019 102.11 102.85 101.76 102.39 3,830,464 +1.09(+1.07%)
Jun 07, 2019 100.66 102.37 100.47 101.30 3,360,097 +0.83(+0.83%)
Jun 06, 2019 100.45 100.80 99.47 100.47 3,024,453 +0.55(+0.55%)
Jun 05, 2019 101.35 101.53 99.14 99.92 4,160,547 -0.91(-0.90%)
Jun 04, 2019 98.45 100.87 98.09 100.83 5,149,275 +3.36(+3.45%)
Jun 03, 2019 96.58 97.69 96.55 97.47 5,615,401 +0.97(+1.01%)
May 31, 2019 97.60 97.60 96.39 96.50 4,657,655 -1.96(-1.99%)
May 30, 2019 98.59 98.76 97.97 98.46 3,558,013 -0.09(-0.09%)
May 29, 2019 98.79 99.00 97.51 98.55 4,840,888 -0.59(-0.59%)
May 28, 2019 100.40 100.79 98.99 99.14 6,348,523 -1.38(-1.38%)
May 24, 2019 101.47 102.01 99.99 100.52 3,369,046 -0.08(-0.08%)
May 23, 2019 102.68 102.68 99.12 100.60 6,872,856 -3.01(-2.90%)
May 22, 2019 103.34 103.92 103.13 103.61 2,434,331 -0.08(-0.07%)
May 21, 2019 103.44 104.15 103.19 103.69 3,294,040 +1.01(+0.98%)
May 20, 2019 101.47 102.91 101.01 102.68 4,296,154 +0.61(+0.60%)
May 17, 2019 102.34 102.90 101.78 102.07 3,446,689 -1.19(-1.15%)
May 16, 2019 102.39 103.43 102.31 103.25 3,970,796 +1.12(+1.10%)
May 15, 2019 100.75 102.27 100.59 102.13 3,356,878 +0.83(+0.82%)
May 14, 2019 100.17 102.07 100.06 101.30 4,280,077 +1.44(+1.44%)
May 13, 2019 101.28 101.50 99.52 99.86 6,524,667 -2.96(-2.88%)
May 10, 2019 102.49 103.16 100.62 102.83 5,234,450 -0.02(-0.01%)
May 09, 2019 102.50 103.03 101.09 102.84 5,517,817 -0.79(-0.76%)
May 08, 2019 103.46 104.16 102.98 103.63 5,082,917 +0.27(+0.26%)
May 07, 2019 104.50 104.77 102.27 103.36 6,289,928 -2.06(-1.95%)
May 06, 2019 103.86 105.65 103.56 105.42 3,719,664 +0.10(+0.09%)
May 03, 2019 104.91 105.89 104.86 105.32 3,435,564 +0.49(+0.47%)
May 02, 2019 105.51 106.10 104.69 104.83 4,715,688 -0.73(-0.69%)
May 01, 2019 105.55 106.50 105.26 105.56 4,066,328 +0.22(+0.21%)
Apr 30, 2019 104.47 105.47 104.14 105.34 6,177,129 +0.92(+0.88%)
Apr 29, 2019 104.50 104.86 104.24 104.42 3,939,358 -0.29(-0.28%)
Apr 26, 2019 104.64 105.05 104.24 104.72 3,089,078 +0.61(+0.58%)
Apr 25, 2019 104.91 104.95 103.42 104.11 3,875,148 -0.99(-0.94%)
Apr 24, 2019 105.59 106.12 104.97 105.10 3,694,285 -0.37(-0.35%)
Apr 23, 2019 104.50 105.83 104.34 105.47 5,941,917 +1.16(+1.12%)
Apr 22, 2019 104.70 105.56 103.99 104.30 5,984,704 -1.08(-1.03%)
Apr 18, 2019 104.39 105.50 104.16 105.38 6,604,807 +0.92(+0.88%)
Apr 17, 2019 103.16 106.62 102.33 104.47 16,665,974 -4.53(-4.16%)
Apr 16, 2019 108.44 109.18 108.15 109.00 8,369,769 +0.93(+0.86%)
Apr 15, 2019 108.44 108.48 107.59 108.06 4,797,913 -0.34(-0.31%)
Apr 12, 2019 108.33 108.47 107.91 108.40 3,860,083 +0.43(+0.40%)
Apr 11, 2019 107.99 108.22 107.41 107.97 3,917,589 +0.57(+0.53%)
Apr 10, 2019 106.79 107.76 106.62 107.40 3,566,316 +0.68(+0.64%)
Apr 09, 2019 107.13 107.35 106.52 106.72 4,045,524 -0.96(-0.89%)
Apr 08, 2019 107.40 107.70 107.29 107.68 2,820,662 +0.08(+0.08%)
Apr 05, 2019 107.61 107.76 106.98 107.60 3,637,837 +0.38(+0.35%)
Apr 04, 2019 107.85 108.25 107.04 107.22 3,690,297 -0.64(-0.59%)
Apr 03, 2019 107.88 108.31 107.40 107.86 3,570,809 +0.47(+0.44%)
Apr 02, 2019 107.65 108.10 107.09 107.39 3,202,224 -0.23(-0.21%)
Apr 01, 2019 106.27 107.70 106.27 107.61 5,305,316 +1.65(+1.56%)
Mar 29, 2019 105.51 106.05 105.25 105.96 4,129,868 +0.89(+0.84%)
Mar 28, 2019 105.07 105.47 104.46 105.08 3,547,266 +0.51(+0.49%)
Mar 27, 2019 105.44 105.50 103.93 104.56 4,125,651 -0.74(-0.70%)
Mar 26, 2019 105.08 105.90 104.70 105.30 3,400,420 +0.78(+0.75%)
Mar 25, 2019 104.43 105.07 103.90 104.52 3,781,339 -0.20(-0.19%)
Mar 22, 2019 105.86 106.22 104.31 104.72 5,163,467 -1.49(-1.41%)
Mar 21, 2019 104.46 106.73 104.29 106.22 4,800,943 +1.38(+1.32%)
Mar 20, 2019 105.53 105.66 104.37 104.83 4,858,730 -0.67(-0.63%)
Mar 19, 2019 105.86 106.41 105.14 105.50 4,636,922 +0.21(+0.20%)
Mar 18, 2019 105.01 105.41 104.17 105.29 4,351,979 +0.59(+0.56%)
Mar 15, 2019 104.66 105.38 104.56 104.71 9,525,836 +0.48(+0.46%)
Mar 14, 2019 104.02 104.34 103.68 104.23 3,646,812 +0.17(+0.17%)
Mar 13, 2019 103.67 104.63 103.52 104.05 4,225,437 +0.21(+0.20%)
Mar 12, 2019 104.02 104.91 103.53 103.84 5,266,073 +0.43(+0.41%)
Mar 11, 2019 102.15 103.43 102.01 103.42 5,245,876 +1.97(+1.94%)
Mar 08, 2019 100.79 101.56 100.31 101.45 5,025,113 -0.20(-0.20%)
Mar 07, 2019 102.59 102.80 101.10 101.65 5,803,526 -1.22(-1.18%)
Mar 06, 2019 103.72 103.93 102.67 102.87 3,686,241 -0.68(-0.65%)
Mar 05, 2019 103.91 104.19 103.30 103.54 5,659,809 -0.41(-0.40%)
Mar 04, 2019 105.13 105.20 103.01 103.96 4,536,746 -0.58(-0.55%)
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.