Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.51 99.68 97.37 99.49 9,955,458 +0.29(+0.30%)
May 28, 2020 101.06 101.14 98.95 99.20 4,916,204 -0.80(-0.80%)
May 27, 2020 98.73 100.23 98.35 100.00 7,188,803 +3.01(+3.10%)
May 26, 2020 96.63 97.68 96.40 96.99 6,865,488 +2.68(+2.85%)
May 22, 2020 95.09 95.16 93.67 94.31 5,248,257 -0.58(-0.61%)
May 21, 2020 96.38 96.96 94.77 94.89 5,022,073 -1.80(-1.86%)
May 20, 2020 96.33 97.56 96.07 96.69 4,821,561 +0.87(+0.91%)
May 19, 2020 96.54 97.32 95.70 95.82 4,068,531 -1.01(-1.04%)
May 18, 2020 95.50 97.47 95.39 96.83 5,281,635 +3.65(+3.92%)
May 15, 2020 92.35 93.51 91.81 93.18 6,008,500 +0.02(+0.03%)
May 14, 2020 91.27 93.27 89.07 93.16 6,599,160 +0.97(+1.05%)
May 13, 2020 95.55 95.58 91.49 92.19 7,377,760 -3.61(-3.77%)
May 12, 2020 97.99 99.03 95.80 95.80 6,001,196 -1.86(-1.90%)
May 11, 2020 97.03 98.34 96.12 97.65 4,436,537 -0.32(-0.33%)
May 08, 2020 97.72 98.16 96.44 97.97 6,281,665 +1.40(+1.45%)
May 07, 2020 97.96 98.19 96.27 96.57 5,541,509 -0.25(-0.26%)
May 06, 2020 96.87 97.51 96.22 96.82 4,914,740 +0.46(+0.48%)
May 05, 2020 96.99 97.72 96.27 96.35 4,959,369 +0.71(+0.74%)
May 04, 2020 94.97 95.87 93.85 95.65 5,111,497 -0.15(-0.16%)
May 01, 2020 96.83 97.05 95.42 95.80 6,266,170 -2.90(-2.94%)
Apr 30, 2020 99.45 100.04 98.43 98.70 8,440,316 -2.46(-2.43%)
Apr 29, 2020 101.31 101.64 100.24 101.16 6,687,092 +1.90(+1.92%)
Apr 28, 2020 100.64 100.77 98.55 99.25 6,078,155 +0.28(+0.28%)
Apr 27, 2020 98.70 99.82 98.63 98.98 6,263,721 +0.94(+0.96%)
Apr 24, 2020 96.22 98.26 94.93 98.04 6,344,792 +2.65(+2.78%)
Apr 23, 2020 93.99 96.71 93.63 95.39 8,753,958 +1.60(+1.71%)
Apr 22, 2020 94.22 94.58 92.40 93.78 9,016,366 +2.00(+2.18%)
Apr 21, 2020 89.61 92.08 88.08 91.78 18,251,852 -2.87(-3.03%)
Apr 20, 2020 93.66 96.57 92.86 94.65 10,347,703 +0.23(+0.24%)
Apr 17, 2020 93.78 94.63 92.69 94.42 6,317,567 +3.45(+3.79%)
Apr 16, 2020 93.55 94.13 89.94 90.97 8,206,410 -2.33(-2.49%)
Apr 15, 2020 93.63 94.47 91.78 93.30 7,168,878 -4.10(-4.21%)
Apr 14, 2020 97.05 98.40 96.39 97.40 6,472,466 +2.17(+2.28%)
Apr 13, 2020 95.61 95.74 92.78 95.23 6,512,767 -0.28(-0.29%)
Apr 09, 2020 94.70 96.62 94.46 95.50 7,094,748 +1.74(+1.85%)
Apr 08, 2020 91.42 94.29 90.45 93.77 6,560,327 +3.42(+3.78%)
Apr 07, 2020 93.38 93.99 90.29 90.35 7,116,471 +0.09(+0.10%)
Apr 06, 2020 86.74 90.89 86.57 90.25 8,941,254 +6.67(+7.97%)
Apr 03, 2020 85.62 86.52 82.47 83.59 5,774,087 -2.88(-3.33%)
Apr 02, 2020 82.83 86.72 82.64 86.47 8,050,156 +3.82(+4.62%)
Apr 01, 2020 83.60 86.40 82.16 82.64 7,776,134 -4.55(-5.22%)
Mar 31, 2020 88.04 89.46 86.60 87.20 8,071,736 -1.57(-1.77%)
Mar 30, 2020 84.96 89.18 84.74 88.77 7,077,096 +3.85(+4.54%)
Mar 27, 2020 85.35 87.64 84.61 84.92 8,171,274 -3.82(-4.31%)
Mar 26, 2020 84.04 88.94 82.98 88.74 9,102,188 +5.53(+6.65%)
Mar 25, 2020 82.91 88.41 80.83 83.20 11,006,861 +0.29(+0.35%)
Mar 24, 2020 78.60 83.35 78.02 82.91 10,140,702 +8.42(+11.30%)
Mar 23, 2020 74.36 76.83 71.18 74.49 12,370,923 -0.49(-0.65%)
Mar 20, 2020 79.33 79.38 74.45 74.98 13,417,022 -3.89(-4.93%)
Mar 19, 2020 80.44 81.51 77.22 78.87 10,679,480 -2.52(-3.10%)
Mar 18, 2020 78.14 84.05 78.13 81.40 11,151,751 -2.44(-2.91%)
Mar 17, 2020 79.08 84.41 76.33 83.83 11,778,104 +4.52(+5.70%)
Mar 16, 2020 77.03 84.43 74.67 79.31 13,443,202 -5.54(-6.53%)
Mar 13, 2020 85.43 85.80 79.24 84.85 15,905,043 +4.04(+5.00%)
Mar 12, 2020 86.19 86.31 80.40 80.81 15,913,512 -11.92(-12.85%)
Mar 11, 2020 95.12 96.35 91.48 92.73 10,748,002 -5.35(-5.45%)
Mar 10, 2020 96.51 98.16 90.99 98.08 14,514,633 +5.47(+5.91%)
Mar 09, 2020 94.45 96.22 92.19 92.60 13,682,964 -7.80(-7.77%)
Mar 06, 2020 99.59 100.87 97.88 100.40 10,423,305 -1.43(-1.40%)
Mar 05, 2020 102.58 103.99 100.97 101.83 6,927,382 -3.67(-3.48%)
Mar 04, 2020 103.43 105.55 101.40 105.50 6,354,497 +4.18(+4.13%)
Mar 03, 2020 105.71 106.98 100.46 101.32 10,042,689 -4.25(-4.02%)
Mar 02, 2020 102.78 105.68 100.58 105.57 10,850,723 +3.26(+3.19%)
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%)
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.