Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 45.15 45.79 45.05 45.30 17,187,876 +0.15(+0.34%)
Oct 30, 2002 44.19 45.57 43.63 45.15 22,417,786 +1.11(+2.51%)
Oct 29, 2002 43.94 44.22 42.58 44.04 19,959,912 +0.10(+0.24%)
Oct 28, 2002 43.13 44.48 42.79 43.94 21,858,640 +1.15(+2.68%)
Oct 25, 2002 41.61 42.83 41.41 42.79 13,092,986 +1.41(+3.41%)
Oct 24, 2002 43.33 43.36 41.18 41.38 18,337,358 -1.43(-3.35%)
Oct 23, 2002 42.70 43.03 41.59 42.81 21,679,170 +0.06(+0.15%)
Oct 22, 2002 42.76 43.43 42.25 42.75 18,071,638 -0.61(-1.40%)
Oct 21, 2002 42.27 43.56 41.86 43.36 18,950,172 +0.75(+1.75%)
Oct 18, 2002 41.17 42.61 40.32 42.61 21,750,610 +1.18(+2.84%)
Oct 17, 2002 41.78 41.90 40.88 41.44 37,191,524 +4.19(+11.25%)
Oct 16, 2002 38.22 38.45 36.87 37.25 27,705,024 -2.05(-5.23%)
Oct 15, 2002 38.88 39.30 38.21 39.30 25,439,862 +2.90(+7.98%)
Oct 14, 2002 35.32 36.62 35.32 36.40 13,809,300 -0.29(-0.78%)
Oct 11, 2002 35.58 36.68 35.30 36.68 31,109,040 +3.64(+11.01%)
Oct 10, 2002 31.36 33.56 31.00 33.05 22,077,664 +1.44(+4.56%)
Oct 09, 2002 32.17 32.54 31.46 31.61 21,181,008 -1.14(-3.47%)
Oct 08, 2002 33.16 33.34 31.45 32.74 25,691,294 +0.11(+0.33%)
Oct 07, 2002 32.48 33.57 32.48 32.63 16,799,836 +0.15(+0.46%)
Oct 04, 2002 34.15 34.15 32.01 32.48 25,355,702 -1.95(-5.67%)
Oct 03, 2002 34.61 35.10 33.83 34.43 19,168,674 +0.21(+0.62%)
Oct 02, 2002 35.11 35.58 33.49 34.22 18,562,656 -0.88(-2.52%)
Oct 01, 2002 33.98 35.57 33.85 35.11 20,286,792 +1.64(+4.90%)
Sep 30, 2002 34.18 34.37 33.28 33.46 22,686,644 -1.18(-3.40%)
Sep 27, 2002 35.26 36.44 34.61 34.64 15,321,382 -0.95(-2.68%)
Sep 26, 2002 36.84 37.24 35.20 35.59 21,551,798 -0.57(-1.57%)
Sep 25, 2002 35.12 36.60 35.00 36.16 22,859,320 +1.87(+5.46%)
Sep 24, 2002 35.05 36.33 34.18 34.29 29,116,220 -2.08(-5.71%)
Sep 23, 2002 36.59 36.59 35.79 36.37 14,596,530 -0.32(-0.86%)
Sep 20, 2002 37.53 37.53 36.67 36.68 24,734,176 -0.51(-1.36%)
Sep 19, 2002 37.19 38.15 37.10 37.19 38,394,324 -2.73(-6.83%)
Sep 18, 2002 40.55 40.69 39.52 39.92 22,151,020 -1.26(-3.07%)
Sep 17, 2002 41.90 42.15 40.95 41.18 10,794,543 -0.33(-0.79%)
Sep 16, 2002 41.32 41.73 40.88 41.51 8,006,825 -0.10(-0.25%)
Sep 13, 2002 41.03 41.83 40.93 41.61 10,366,776 +0.36(+0.88%)
Sep 12, 2002 42.50 42.50 41.11 41.25 11,687,191 -1.34(-3.14%)
Sep 11, 2002 43.85 44.48 42.50 42.58 9,399,377 -0.80(-1.85%)
Sep 10, 2002 42.81 43.39 42.38 43.39 9,650,113 +0.63(+1.48%)
Sep 09, 2002 41.58 43.03 41.24 42.76 10,079,971 +0.75(+1.78%)
Sep 06, 2002 42.33 42.46 41.94 42.01 7,991,666 +0.59(+1.41%)
Sep 05, 2002 41.75 41.81 41.03 41.42 11,269,530 -0.89(-2.10%)
Sep 04, 2002 41.52 42.46 41.09 42.31 10,915,642 +0.79(+1.91%)
Sep 03, 2002 42.58 43.04 41.49 41.52 11,934,617 -1.74(-4.02%)
Aug 30, 2002 43.36 43.82 43.10 43.26 8,716,518 -0.71(-1.62%)
Aug 29, 2002 43.39 44.39 43.13 43.97 10,206,124 +0.32(+0.74%)
Aug 28, 2002 43.62 44.20 43.43 43.65 11,483,152 -1.09(-2.44%)
Aug 27, 2002 46.14 46.17 44.36 44.74 12,350,012 -0.84(-1.84%)
Aug 26, 2002 46.14 46.42 44.65 45.58 12,193,193 -0.56(-1.22%)
Aug 23, 2002 46.60 46.76 45.54 46.14 10,295,859 -0.91(-1.94%)
Aug 22, 2002 46.46 47.32 46.03 47.05 9,490,332 +0.57(+1.22%)
Aug 21, 2002 47.00 47.25 45.65 46.49 13,536,260 -0.16(-0.33%)
Aug 20, 2002 46.81 47.06 46.02 46.64 13,366,199 -0.70(-1.48%)
Aug 19, 2002 45.54 47.55 45.34 47.34 18,825,066 +1.80(+3.96%)
Aug 16, 2002 43.90 45.90 43.61 45.54 20,292,020 +1.64(+3.73%)
Aug 15, 2002 43.27 44.02 42.81 43.90 16,147,644 +0.91(+2.11%)
Aug 14, 2002 41.29 43.05 40.95 43.00 14,554,538 +1.73(+4.20%)
Aug 13, 2002 41.06 42.35 40.86 41.26 13,965,073 +0.07(+0.18%)
Aug 12, 2002 40.78 41.69 40.52 41.19 9,170,944 -0.03(-0.08%)
Aug 09, 2002 40.52 42.64 40.40 41.22 12,094,049 +0.13(+0.31%)
Aug 08, 2002 39.71 41.35 39.23 41.10 14,672,152 +1.40(+3.53%)
Aug 07, 2002 39.60 40.12 38.34 39.70 14,004,452 +0.73(+1.87%)
Aug 06, 2002 38.45 39.84 38.23 38.97 14,585,553 +1.10(+2.89%)
Aug 05, 2002 38.99 39.23 37.79 37.87 12,418,141 -1.08(-2.78%)
Aug 02, 2002 39.15 39.16 38.52 38.96 12,048,920 -0.21(-0.54%)
Aug 01, 2002 40.40 40.58 38.58 39.17 15,389,163 -1.23(-3.05%)
Jul 31, 2002 40.60 41.09 39.66 40.40 22,161,300 -0.80(-1.94%)
Jul 30, 2002 40.46 41.72 40.19 41.20 17,665,826 +0.35(+0.86%)
Jul 29, 2002 40.39 40.98 39.03 40.85 20,768,574 +2.74(+7.20%)
Jul 26, 2002 39.46 39.87 37.74 38.11 20,171,094 -1.69(-4.25%)
Jul 25, 2002 39.54 40.17 38.62 39.80 19,148,984 -0.11(-0.27%)
Jul 24, 2002 37.88 40.17 37.71 39.91 24,053,408 +1.43(+3.71%)
Jul 23, 2002 39.17 40.17 38.26 38.48 22,245,112 -0.83(-2.12%)
Jul 22, 2002 40.89 41.43 39.20 39.31 25,904,568 -2.01(-4.86%)
Jul 19, 2002 40.72 41.72 40.17 41.32 20,234,694 -0.03(-0.07%)
Jul 18, 2002 40.46 42.58 40.17 41.35 26,678,034 +0.78(+1.92%)
Jul 17, 2002 40.75 41.09 39.96 40.57 20,102,966 +0.96(+2.43%)
Jul 16, 2002 39.89 40.97 39.30 39.61 18,272,540 -1.14(-2.80%)
Jul 15, 2002 39.26 40.75 38.22 40.75 18,157,714 +1.03(+2.59%)
Jul 12, 2002 40.17 41.17 39.48 39.72 14,936,479 -0.11(-0.29%)
Jul 11, 2002 39.03 40.03 38.77 39.84 19,212,756 +0.37(+0.95%)
Jul 10, 2002 40.52 40.89 39.33 39.46 17,552,218 -0.52(-1.31%)
Jul 09, 2002 40.98 41.47 39.86 39.98 19,455,304 -0.94(-2.29%)
Jul 08, 2002 41.90 42.17 40.76 40.92 16,532,373 -1.26(-2.99%)
Jul 05, 2002 41.58 42.41 41.32 42.18 9,135,573 +1.72(+4.24%)
Jul 03, 2002 39.00 40.58 38.95 40.47 14,758,228 +1.11(+2.81%)
Jul 02, 2002 38.94 39.83 38.85 39.36 20,931,666 +0.56(+1.45%)
Jul 01, 2002 41.33 41.56 38.54 38.80 21,006,590 -2.53(-6.11%)
Jun 28, 2002 40.95 42.25 40.89 41.32 19,071,968 +0.06(+0.14%)
Jun 27, 2002 40.86 41.41 39.66 41.26 18,487,382 +1.06(+2.64%)
Jun 26, 2002 37.94 40.51 37.94 40.20 20,114,640 +0.83(+2.11%)
Jun 25, 2002 40.35 41.01 39.26 39.37 14,906,161 -0.63(-1.58%)
Jun 24, 2002 38.60 41.03 38.60 40.00 25,592,324 +0.55(+1.38%)
Jun 21, 2002 40.17 40.74 39.13 39.46 27,081,930 -1.62(-3.95%)
Jun 20, 2002 42.47 42.52 40.99 41.08 19,370,446 -1.02(-2.41%)
Jun 19, 2002 42.58 43.16 42.04 42.10 16,475,395 -1.49(-3.41%)
Jun 18, 2002 43.39 44.13 43.31 43.58 12,618,695 -0.69(-1.56%)
Jun 17, 2002 43.72 44.62 43.14 44.27 13,548,806 +0.56(+1.27%)
Jun 14, 2002 42.58 44.06 42.04 43.71 14,970,979 +0.33(+0.75%)
Jun 13, 2002 43.30 44.42 43.22 43.39 15,524,376 +0.55(+1.27%)
Jun 12, 2002 43.27 43.59 42.04 42.84 23,167,556 -0.48(-1.11%)
Jun 11, 2002 44.68 44.91 43.16 43.32 13,858,262 -0.75(-1.71%)
Jun 10, 2002 44.62 45.22 43.96 44.08 12,329,103 -0.86(-1.92%)
Jun 07, 2002 45.04 45.25 44.19 44.94 16,221,000 -0.78(-1.71%)
Jun 06, 2002 46.23 46.46 45.28 45.72 9,654,121 -0.51(-1.10%)
Jun 05, 2002 45.71 46.32 45.40 46.23 12,496,899 +0.71(+1.56%)
Jun 04, 2002 44.83 45.71 44.54 45.52 12,673,059 +0.69(+1.54%)
Jun 03, 2002 46.34 46.44 44.77 44.83 14,607,856 -1.34(-2.91%)
May 31, 2002 47.09 47.09 46.14 46.17 8,932,057 -1.03(-2.19%)
May 30, 2002 46.26 47.20 46.04 47.20 12,848,871 +0.37(+0.80%)
May 29, 2002 46.77 47.06 46.49 46.83 7,874,923 -0.28(-0.58%)
May 28, 2002 47.52 47.70 46.88 47.11 7,931,726 -0.59(-1.23%)
May 24, 2002 48.01 48.06 47.42 47.69 7,182,306 -0.72(-1.48%)
May 23, 2002 48.35 48.81 47.36 48.41 11,962,844 +0.20(+0.42%)
May 22, 2002 48.07 48.43 47.49 48.21 8,783,079 +0.32(+0.66%)
May 21, 2002 48.44 48.78 47.81 47.89 7,760,794 -0.57(-1.18%)
May 20, 2002 49.04 49.05 48.17 48.47 7,893,741 -0.71(-1.45%)
May 17, 2002 49.50 49.59 48.78 49.18 10,236,442 +0.14(+0.28%)
May 16, 2002 48.32 49.36 47.86 49.04 11,793,305 +0.55(+1.12%)
May 15, 2002 48.55 49.64 48.24 48.50 14,901,805 -0.56(-1.15%)
May 14, 2002 48.50 49.06 47.17 49.06 16,770,389 +1.89(+4.00%)
May 13, 2002 46.06 47.23 45.63 47.17 11,373,902 +1.44(+3.15%)
May 10, 2002 45.88 46.20 45.48 45.73 12,870,128 -0.14(-0.31%)
May 09, 2002 47.00 47.63 45.34 45.87 17,651,014 -1.45(-3.06%)
May 08, 2002 44.88 47.52 44.88 47.32 22,267,764 +3.41(+7.78%)
May 07, 2002 44.13 44.48 43.57 43.90 30,350,908 +0.29(+0.66%)
May 06, 2002 46.89 46.99 43.62 43.62 23,781,414 -3.32(-7.07%)
May 03, 2002 47.69 47.92 46.55 46.93 15,083,018 -1.19(-2.48%)
May 02, 2002 48.06 48.67 47.71 48.13 11,470,258 -0.25(-0.52%)
May 01, 2002 48.12 48.58 46.87 48.38 21,264,296 +0.31(+0.64%)
Apr 30, 2002 48.16 48.91 47.94 48.07 15,479,595 -0.07(-0.15%)
Apr 29, 2002 48.62 48.84 47.95 48.15 11,387,841 -0.47(-0.97%)
Apr 26, 2002 49.76 49.91 48.61 48.62 11,646,767 -1.15(-2.31%)
Apr 25, 2002 49.38 49.88 49.22 49.76 11,970,511 +0.12(+0.24%)
Apr 24, 2002 50.62 50.65 49.51 49.64 11,361,530 -0.48(-0.95%)
Apr 23, 2002 50.70 51.12 50.07 50.12 8,963,247 -0.34(-0.68%)
Apr 22, 2002 51.05 51.05 50.14 50.46 11,774,835 -0.61(-1.20%)
Apr 19, 2002 51.59 51.67 50.27 51.08 16,157,924 +0.03(+0.06%)
Apr 18, 2002 49.91 51.14 49.87 51.05 25,724,400 +2.38(+4.88%)
Apr 17, 2002 49.96 50.05 48.21 48.67 19,200,734 -0.80(-1.61%)
Apr 16, 2002 49.56 49.84 49.12 49.47 13,822,890 +0.49(+1.00%)
Apr 15, 2002 49.64 49.70 48.61 48.98 15,458,163 -0.14(-0.29%)
Apr 12, 2002 50.25 50.48 48.44 49.13 27,564,060 +0.81(+1.67%)
Apr 11, 2002 50.53 50.80 47.83 48.32 40,674,820 -2.77(-5.42%)
Apr 10, 2002 50.76 51.62 50.62 51.08 22,902,358 +0.73(+1.45%)
Apr 09, 2002 50.79 50.80 49.99 50.35 30,289,748 +0.19(+0.38%)
Apr 08, 2002 50.22 50.84 48.98 50.17 71,800,936 -5.65(-10.12%)
Apr 05, 2002 57.87 58.11 55.81 55.81 17,078,974 -2.06(-3.56%)
Apr 04, 2002 57.37 58.05 57.10 57.87 10,330,011 +0.51(+0.88%)
Apr 03, 2002 58.19 58.25 56.76 57.37 13,328,040 -0.57(-0.98%)
Apr 02, 2002 58.54 58.54 57.68 57.94 12,862,984 -1.10(-1.86%)
Apr 01, 2002 59.69 59.69 58.77 59.03 9,734,970 -0.65(-1.10%)
Mar 28, 2002 59.43 60.34 59.34 59.69 9,317,657 +0.35(+0.59%)
Mar 27, 2002 59.54 59.57 58.83 59.34 9,761,803 +0.28(+0.48%)
Mar 26, 2002 59.44 60.66 58.71 59.06 14,190,369 -0.38(-0.64%)
Mar 25, 2002 60.72 61.21 59.40 59.43 10,938,816 -1.17(-1.93%)
Mar 22, 2002 61.12 61.24 60.30 60.60 9,597,143 -0.68(-1.11%)
Mar 21, 2002 60.66 61.28 60.09 61.28 8,909,231 +0.73(+1.21%)
Mar 20, 2002 61.35 61.35 60.54 60.55 8,440,517 -1.14(-1.85%)
Mar 19, 2002 61.32 62.01 61.12 61.69 8,040,977 +0.65(+1.07%)
Mar 18, 2002 61.47 62.35 60.97 61.04 9,236,983 -0.25(-0.41%)
Mar 15, 2002 61.15 61.67 60.60 61.29 18,929,960 +0.11(+0.18%)
Mar 14, 2002 61.42 61.95 61.17 61.18 9,296,748 -0.33(-0.54%)
Mar 13, 2002 62.15 62.36 61.24 61.51 11,167,598 -0.76(-1.22%)
Mar 12, 2002 60.56 62.47 60.55 62.27 19,270,082 +1.87(+3.10%)
Mar 11, 2002 59.89 60.82 59.46 60.40 15,053,048 +0.09(+0.14%)
Mar 08, 2002 60.16 61.60 60.16 60.31 18,690,026 +0.79(+1.33%)
Mar 07, 2002 61.58 61.70 59.25 59.52 19,117,794 -1.49(-2.44%)
Mar 06, 2002 60.35 61.46 60.12 61.01 13,394,775 +0.36(+0.60%)
Mar 05, 2002 59.83 61.12 59.78 60.65 13,176,448 -0.13(-0.22%)
Mar 04, 2002 59.31 61.14 59.19 60.78 18,761,990 +1.65(+2.80%)
Mar 01, 2002 56.59 59.17 56.53 59.12 18,283,168 +2.81(+4.99%)
Feb 28, 2002 56.52 57.16 56.14 56.31 13,833,171 +0.17(+0.30%)
Feb 27, 2002 56.30 57.57 55.50 56.15 20,872,076 +0.39(+0.70%)
Feb 26, 2002 56.82 56.93 55.09 55.76 20,272,330 -0.66(-1.17%)
Feb 25, 2002 56.50 56.96 55.74 56.42 17,254,960 -0.09(-0.15%)
Feb 22, 2002 55.31 56.93 54.96 56.50 18,246,056 +1.19(+2.15%)
Feb 21, 2002 56.67 57.22 55.10 55.31 17,653,802 -1.68(-2.95%)
Feb 20, 2002 57.13 57.39 55.67 56.99 25,309,180 -1.14(-1.96%)
Feb 19, 2002 58.25 58.42 56.74 58.14 23,341,450 -0.91(-1.55%)
Feb 15, 2002 60.15 60.15 58.37 59.05 31,720,284 -2.87(-4.63%)
Feb 14, 2002 62.56 62.64 61.52 61.92 10,134,510 -0.10(-0.17%)
Feb 13, 2002 61.24 62.26 60.90 62.02 8,863,579 +0.86(+1.41%)
Feb 12, 2002 61.26 61.92 60.87 61.16 7,945,143 -0.46(-0.75%)
Feb 11, 2002 60.26 61.80 59.98 61.63 10,928,362 +1.37(+2.28%)
Feb 08, 2002 59.11 60.67 58.89 60.25 14,530,841 +0.62(+1.04%)
Feb 07, 2002 61.20 61.41 59.61 59.63 12,639,256 -1.56(-2.55%)
Feb 06, 2002 61.24 61.88 60.45 61.20 11,621,676 +0.19(+0.31%)
Feb 05, 2002 60.98 62.27 60.83 61.01 11,739,987 -0.29(-0.47%)
Feb 04, 2002 61.98 61.98 60.83 61.29 11,503,364 -0.69(-1.11%)
Feb 01, 2002 61.78 62.73 61.20 61.98 11,847,669 +0.06(+0.10%)
Jan 31, 2002 61.06 61.97 59.95 61.92 17,210,004 +1.34(+2.22%)
Jan 30, 2002 59.83 60.69 57.96 60.58 30,864,228 +1.46(+2.48%)
Jan 29, 2002 62.07 62.30 58.77 59.11 25,281,648 -2.96(-4.76%)
Jan 28, 2002 62.84 63.25 61.44 62.07 12,358,899 -0.65(-1.03%)
Jan 25, 2002 62.27 63.53 62.04 62.72 11,781,979 +0.32(+0.52%)
Jan 24, 2002 62.44 62.98 61.45 62.40 14,952,684 +0.47(+0.76%)
Jan 23, 2002 63.59 63.85 61.41 61.92 21,879,200 -1.49(-2.35%)
Jan 22, 2002 65.57 65.58 63.32 63.42 17,651,538 -2.15(-3.28%)
Jan 18, 2002 65.57 65.94 64.74 65.57 32,130,802 -3.24(-4.71%)
Jan 17, 2002 68.78 69.18 67.30 68.81 19,434,568 +1.43(+2.13%)
Jan 16, 2002 67.72 68.15 67.29 67.38 9,350,415 -0.83(-1.22%)
Jan 15, 2002 67.75 68.70 67.56 68.21 9,841,084 +0.46(+0.68%)
Jan 14, 2002 68.87 68.92 67.20 67.75 17,470,846 -1.30(-1.88%)
Jan 11, 2002 69.73 70.12 69.03 69.05 8,359,842 -1.05(-1.50%)
Jan 10, 2002 71.02 71.16 69.68 70.10 15,553,474 -1.35(-1.89%)
Jan 09, 2002 71.57 72.54 71.25 71.45 11,918,063 -0.12(-0.17%)
Jan 08, 2002 71.31 71.85 71.01 71.57 9,255,452 +0.37(+0.52%)
Jan 07, 2002 71.74 72.42 70.99 71.19 10,349,352 -0.89(-1.23%)
Jan 04, 2002 71.19 72.08 71.15 72.08 14,645,493 +1.11(+1.57%)
Jan 03, 2002 69.73 71.29 69.01 70.97 15,022,729 +1.24(+1.78%)
Jan 02, 2002 69.21 69.73 68.75 69.73 11,957,965 +0.31(+0.45%)
Dec 31, 2001 70.45 70.73 69.41 69.42 6,120,642 -1.11(-1.58%)
Dec 28, 2001 70.88 71.10 70.22 70.53 7,342,436 -0.34(-0.49%)
Dec 27, 2001 70.45 71.12 70.38 70.88 6,666,895 +0.63(+0.90%)
Dec 26, 2001 70.02 70.99 69.91 70.25 6,544,053 +0.55(+0.78%)
Dec 24, 2001 70.05 70.29 69.50 69.70 2,882,680 -0.32(-0.45%)
Dec 21, 2001 70.42 70.88 69.85 70.02 15,087,896 -0.40(-0.57%)
Dec 20, 2001 71.10 71.16 70.10 70.42 11,055,385 -0.68(-0.96%)
Dec 19, 2001 69.96 71.57 69.45 71.10 14,033,376 +0.97(+1.38%)
Dec 18, 2001 69.74 70.57 69.64 70.13 9,751,000 +0.49(+0.71%)
Dec 17, 2001 68.96 70.10 68.96 69.64 10,811,967 +0.14(+0.20%)
Dec 14, 2001 69.33 69.72 68.53 69.50 12,259,754 +0.49(+0.71%)
Dec 13, 2001 69.76 70.19 68.94 69.01 14,045,748 -1.69(-2.39%)
Dec 12, 2001 69.51 70.71 68.90 70.71 13,900,951 +0.98(+1.40%)
Dec 11, 2001 69.10 70.44 68.75 69.73 13,579,124 +1.06(+1.54%)
Dec 10, 2001 68.87 69.44 68.53 68.67 9,706,917 -0.42(-0.61%)
Dec 07, 2001 68.58 69.44 68.15 69.10 12,003,965 +0.15(+0.22%)
Dec 06, 2001 69.16 69.84 68.75 68.95 19,560,024 -0.72(-1.04%)
Dec 05, 2001 67.06 70.01 66.95 69.67 25,520,014 +2.73(+4.08%)
Dec 04, 2001 65.60 66.99 65.07 66.94 11,475,486 +1.44(+2.20%)
Dec 03, 2001 65.88 65.91 64.97 65.50 10,081,365 -0.84(-1.26%)
Nov 30, 2001 65.67 66.54 65.31 66.34 9,753,788 +0.67(+1.01%)
Nov 29, 2001 64.79 65.74 64.17 65.67 10,678,845 +1.31(+2.03%)
Nov 28, 2001 65.48 65.64 64.34 64.36 10,735,475 -1.18(-1.80%)
Nov 27, 2001 66.72 66.75 65.47 65.54 12,012,503 -1.22(-1.83%)
Nov 26, 2001 66.52 66.80 66.11 66.76 8,458,290 +0.56(+0.85%)
Nov 23, 2001 65.59 66.21 65.27 66.20 2,986,529 +0.58(+0.88%)
Nov 21, 2001 65.97 66.14 64.88 65.62 7,291,557 -0.63(-0.95%)
Nov 20, 2001 65.63 67.03 65.57 66.25 11,242,522 +0.25(+0.38%)
Nov 19, 2001 65.83 66.46 65.29 66.00 8,592,457 +0.29(+0.44%)
Nov 16, 2001 66.00 66.00 64.59 65.71 11,607,213 -0.14(-0.22%)
Nov 15, 2001 65.48 66.76 65.33 65.86 12,221,072 +0.23(+0.35%)
Nov 14, 2001 66.98 67.06 65.04 65.63 14,099,240 -1.35(-2.01%)
Nov 13, 2001 66.40 67.15 66.40 66.98 16,059,477 +1.06(+1.60%)
Nov 12, 2001 64.85 65.94 64.31 65.92 9,772,258 +0.45(+0.68%)
Nov 09, 2001 64.91 65.94 64.91 65.47 8,792,140 +0.16(+0.24%)
Nov 08, 2001 65.40 66.32 65.20 65.32 13,924,126 -0.02(-0.04%)
Nov 07, 2001 64.88 66.11 64.87 65.34 17,650,318 +0.14(+0.21%)
Nov 06, 2001 62.90 65.88 62.56 65.20 14,827,577 +2.09(+3.31%)
Nov 05, 2001 63.10 63.47 62.60 63.11 9,946,675 +0.27(+0.43%)
Nov 02, 2001 62.64 63.30 62.42 62.84 10,832,528 -0.22(-0.35%)
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.