International Business Machines (NY: IBM )

149.29 USD -0.74 (-0.49%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 89.90 90.68 89.62 90.54 2,195,500 +0.63(+0.70%)
Nov 26, 2003 89.79 90.09 89.11 89.91 4,146,800 +0.48(+0.54%)
Nov 25, 2003 89.66 89.85 89.27 89.43 4,305,700 -0.23(-0.26%)
Nov 24, 2003 89.03 89.74 88.95 89.66 4,722,200 +1.03(+1.16%)
Nov 21, 2003 88.40 88.85 88.23 88.63 5,935,400 +0.24(+0.27%)
Nov 20, 2003 89.30 89.79 88.38 88.39 5,111,000 -1.01(-1.13%)
Nov 19, 2003 88.32 89.83 88.32 89.40 4,156,600 +0.45(+0.51%)
Nov 18, 2003 89.92 90.18 88.90 88.95 5,284,300 -0.85(-0.95%)
Nov 17, 2003 89.90 90.05 89.03 89.80 4,748,200 -0.45(-0.50%)
Nov 14, 2003 91.02 91.42 89.81 90.25 4,510,200 -0.84(-0.92%)
Nov 13, 2003 90.40 91.48 90.16 91.09 5,277,900 +0.40(+0.44%)
Nov 12, 2003 89.45 91.16 89.31 90.69 5,901,700 +1.33(+1.49%)
Nov 11, 2003 90.00 90.03 88.89 89.36 4,841,200 -0.59(-0.66%)
Nov 10, 2003 89.55 90.47 89.55 89.95 8,349,700 +1.69(+1.91%)
Nov 07, 2003 89.40 89.60 88.26 88.26 5,543,500 -1.08(-1.21%)
Nov 06, 2003 88.33 89.59 87.72 89.34 5,668,600 +0.85(+0.96%)
Nov 05, 2003 88.52 88.88 88.00 88.49 6,296,300 -0.65(-0.73%)
Nov 04, 2003 89.68 89.80 88.86 89.14 5,146,100 -0.54(-0.60%)
Nov 03, 2003 89.90 90.84 89.48 89.68 5,825,200 +0.20(+0.22%)
Oct 31, 2003 90.71 90.71 89.20 89.48 4,836,200 +0.36(+0.40%)
Oct 30, 2003 90.00 90.17 89.06 89.12 6,535,700 -0.22(-0.25%)
Oct 29, 2003 89.60 89.94 89.15 89.34 5,180,700 -0.56(-0.62%)
Oct 28, 2003 89.05 89.90 88.52 89.90 6,959,000 +1.38(+1.56%)
Oct 27, 2003 88.80 89.10 88.05 88.52 5,099,200 +0.10(+0.11%)
Oct 24, 2003 88.15 88.64 87.72 88.42 5,471,700 +0.27(+0.31%)
Oct 23, 2003 87.60 88.40 87.53 88.15 6,046,400 -0.31(-0.35%)
Oct 22, 2003 88.30 89.01 87.90 88.46 5,600,100 -0.47(-0.53%)
Oct 21, 2003 89.25 89.34 88.70 88.93 5,287,100 -0.07(-0.08%)
Oct 20, 2003 89.35 89.40 88.86 89.00 6,971,300 -0.23(-0.26%)
Oct 17, 2003 89.28 89.68 88.81 89.23 9,506,200 -0.05(-0.06%)
Oct 16, 2003 89.27 89.70 88.66 89.28 16,994,000 -3.46(-3.73%)
Oct 15, 2003 93.90 94.54 92.74 92.74 11,558,700 +0.02(+0.02%)
Oct 14, 2003 92.65 92.95 92.32 92.72 4,699,500 -0.48(-0.52%)
Oct 13, 2003 93.10 93.54 92.58 93.20 4,839,200 +0.53(+0.57%)
Oct 10, 2003 92.40 93.18 92.36 92.67 4,500,500 +0.22(+0.24%)
Oct 09, 2003 93.30 93.60 92.20 92.45 7,593,000 -0.21(-0.23%)
Oct 08, 2003 92.00 92.87 91.95 92.66 6,418,900 +0.96(+1.05%)
Oct 07, 2003 90.50 91.70 90.40 91.70 5,369,800 +0.52(+0.57%)
Oct 06, 2003 90.74 91.76 90.51 91.18 3,845,400 +0.54(+0.60%)
Oct 03, 2003 91.00 91.95 90.57 90.64 7,479,300 +0.56(+0.62%)
Oct 02, 2003 89.55 90.45 89.22 90.08 7,428,300 -0.27(-0.30%)
Oct 01, 2003 88.75 90.60 88.70 90.35 7,925,200 +2.02(+2.29%)
Sep 30, 2003 89.20 89.25 87.90 88.33 7,056,700 -1.12(-1.25%)
Sep 29, 2003 89.25 90.18 89.07 89.45 5,723,200 +0.40(+0.45%)
Sep 26, 2003 89.41 90.14 89.00 89.05 5,095,800 -0.36(-0.40%)
Sep 25, 2003 89.40 90.97 89.20 89.41 6,585,500 +0.01(+0.01%)
Sep 24, 2003 91.08 91.82 89.33 89.40 7,575,800 -1.94(-2.12%)
Sep 23, 2003 91.50 92.09 90.56 91.34 7,935,200 -0.05(-0.05%)
Sep 22, 2003 92.24 92.24 90.90 91.39 7,302,600 -1.89(-2.03%)
Sep 19, 2003 92.45 93.47 91.80 93.28 9,412,500 +1.28(+1.39%)
Sep 18, 2003 90.63 92.43 90.46 92.00 8,338,700 +1.37(+1.51%)
Sep 17, 2003 90.40 91.94 90.20 90.63 9,086,600 +0.34(+0.38%)
Sep 16, 2003 88.49 90.41 88.49 90.29 7,896,100 +1.80(+2.03%)
Sep 15, 2003 89.70 89.96 88.39 88.49 7,305,400 -0.21(-0.24%)
Sep 12, 2003 87.60 89.01 87.20 88.70 7,209,200 +0.78(+0.89%)
Sep 11, 2003 86.75 88.42 86.40 87.92 9,753,500 +0.08(+0.09%)
Sep 10, 2003 88.99 89.00 87.61 87.84 7,322,600 -1.58(-1.77%)
Sep 09, 2003 89.20 89.97 88.93 89.42 8,102,500 +0.32(+0.36%)
Sep 08, 2003 88.45 89.66 88.35 89.10 9,213,400 +2.15(+2.47%)
Sep 05, 2003 87.00 88.26 86.75 86.95 7,896,600 -0.96(-1.09%)
Sep 04, 2003 86.33 88.29 85.69 87.91 9,889,100 +1.58(+1.83%)
Sep 03, 2003 86.24 87.30 86.00 86.33 10,835,700 +0.57(+0.66%)
Sep 02, 2003 82.40 85.96 82.30 85.76 12,406,400 +3.75(+4.57%)
Aug 29, 2003 81.95 82.11 81.56 82.01 4,222,700 +0.11(+0.13%)
Aug 28, 2003 82.00 82.34 81.27 81.90 5,516,300 -0.10(-0.12%)
Aug 27, 2003 82.00 82.53 81.90 82.00 3,834,100 -0.50(-0.61%)
Aug 26, 2003 81.65 82.54 81.27 82.50 5,569,600 +0.54(+0.66%)
Aug 25, 2003 82.85 83.03 81.75 81.96 5,150,900 -1.01(-1.22%)
Aug 22, 2003 84.25 84.72 82.96 82.97 7,434,900 +0.12(+0.14%)
Aug 21, 2003 83.39 83.85 82.85 82.85 5,185,200 -0.20(-0.24%)
Aug 20, 2003 82.00 83.31 82.00 83.05 4,829,900 +0.20(+0.24%)
Aug 19, 2003 83.10 83.81 82.56 82.85 6,318,300 -0.67(-0.80%)
Aug 18, 2003 82.05 83.68 81.90 83.52 6,847,200 +1.73(+2.12%)
Aug 15, 2003 81.80 81.98 81.20 81.79 3,623,600 +0.23(+0.28%)
Aug 14, 2003 81.00 81.75 80.69 81.56 4,562,700 +0.36(+0.44%)
Aug 13, 2003 81.65 82.19 80.58 81.20 5,138,400 -0.31(-0.38%)
Aug 12, 2003 81.45 81.54 80.65 81.51 4,634,200 +0.49(+0.60%)
Aug 11, 2003 80.87 81.50 80.28 81.02 4,261,200 +0.14(+0.17%)
Aug 08, 2003 81.05 81.27 80.35 80.88 4,613,800 +0.19(+0.24%)
Aug 07, 2003 79.69 80.82 79.38 80.69 5,298,500 +0.94(+1.18%)
Aug 06, 2003 79.70 80.68 78.73 79.75 7,472,200 -0.10(-0.13%)
Aug 05, 2003 81.13 81.33 79.80 79.85 7,018,100 -1.28(-1.58%)
Aug 04, 2003 80.75 81.36 80.06 81.13 5,888,000 -0.14(-0.17%)
Aug 01, 2003 81.15 81.27 80.05 81.27 6,475,400 +0.02(+0.02%)
Jul 31, 2003 81.80 82.54 81.10 81.25 8,050,300 +0.29(+0.36%)
Jul 30, 2003 82.45 82.45 80.58 80.96 6,654,600 -0.84(-1.03%)
Jul 29, 2003 82.55 82.88 81.60 81.80 7,282,700 -0.74(-0.90%)
Jul 28, 2003 83.67 83.70 82.04 82.54 6,423,500 -1.01(-1.21%)
Jul 25, 2003 81.60 83.74 81.57 83.55 6,204,700 +2.04(+2.50%)
Jul 24, 2003 82.95 82.99 81.51 81.51 5,859,100 -0.79(-0.96%)
Jul 23, 2003 82.00 82.77 81.73 82.30 5,326,800 +0.45(+0.55%)
Jul 22, 2003 82.50 83.26 81.52 81.85 8,744,300 -0.65(-0.79%)
Jul 21, 2003 83.20 83.43 82.21 82.50 7,036,100 -1.22(-1.46%)
Jul 18, 2003 83.85 84.02 83.21 83.72 8,567,200 +0.39(+0.47%)
Jul 17, 2003 82.70 83.94 82.50 83.33 13,515,700 -3.41(-3.93%)
Jul 16, 2003 87.00 87.03 85.85 86.74 8,837,600 +0.30(+0.35%)
Jul 15, 2003 86.15 87.00 85.82 86.44 7,910,400 +1.02(+1.19%)
Jul 14, 2003 86.00 86.58 85.42 85.42 6,455,200 +0.53(+0.62%)
Jul 11, 2003 84.10 85.28 83.70 84.89 4,534,700 +0.86(+1.02%)
Jul 10, 2003 85.00 85.22 83.47 84.03 7,509,200 -1.44(-1.68%)
Jul 09, 2003 86.10 86.35 84.85 85.47 6,709,700 -0.78(-0.90%)
Jul 08, 2003 86.09 86.75 85.19 86.25 5,873,900 +0.16(+0.19%)
Jul 07, 2003 84.80 86.45 84.74 86.09 7,614,900 +2.14(+2.55%)
Jul 03, 2003 84.25 84.69 83.48 83.95 3,009,500 -0.79(-0.93%)
Jul 02, 2003 83.95 84.89 83.75 84.74 6,009,700 +1.15(+1.38%)
Jul 01, 2003 81.40 83.66 81.40 83.59 5,785,800 +1.09(+1.32%)
Jun 30, 2003 83.90 84.20 82.50 82.50 7,950,900 -0.92(-1.10%)
Jun 27, 2003 84.15 84.65 83.22 83.42 4,532,900 -0.93(-1.10%)
Jun 26, 2003 83.70 84.38 82.82 84.35 6,374,400 +1.86(+2.25%)
Jun 25, 2003 83.55 84.16 82.09 82.49 5,548,000 -1.14(-1.36%)
Jun 24, 2003 82.95 84.18 82.85 83.63 5,062,800 +0.45(+0.54%)
Jun 23, 2003 84.79 84.79 82.97 83.18 6,311,600 -1.74(-2.05%)
Jun 20, 2003 85.00 85.24 84.69 84.92 11,900,000 +0.37(+0.44%)
Jun 19, 2003 84.95 85.29 84.50 84.55 7,277,100 -0.15(-0.18%)
Jun 18, 2003 84.15 84.99 83.22 84.70 5,941,400 +0.40(+0.47%)
Jun 17, 2003 84.95 84.95 83.80 84.30 5,873,700 -0.20(-0.24%)
Jun 16, 2003 83.10 84.55 82.55 84.50 6,492,100 +1.75(+2.11%)
Jun 13, 2003 84.15 84.29 82.51 82.75 5,727,500 -1.20(-1.43%)
Jun 12, 2003 84.80 84.98 83.55 83.95 7,072,400 -0.02(-0.02%)
Jun 11, 2003 82.75 84.15 82.29 83.97 9,815,800 +2.26(+2.77%)
Jun 10, 2003 82.35 82.92 81.21 81.71 8,896,000 -0.29(-0.35%)
Jun 09, 2003 80.00 82.00 79.81 82.00 9,756,300 +1.95(+2.44%)
Jun 06, 2003 82.25 83.23 79.84 80.05 15,160,900 -1.85(-2.26%)
Jun 05, 2003 84.00 84.25 81.75 81.90 15,256,300 -2.35(-2.79%)
Jun 04, 2003 84.00 84.96 83.83 84.25 10,734,400 +0.43(+0.51%)
Jun 03, 2003 84.32 85.24 83.24 83.82 21,106,600 -3.51(-4.02%)
Jun 02, 2003 89.00 89.08 87.25 87.33 7,697,200 -0.71(-0.81%)
May 30, 2003 87.45 88.68 87.45 88.04 6,184,200 +0.68(+0.78%)
May 29, 2003 87.57 88.59 87.20 87.36 6,898,900 -0.21(-0.24%)
May 28, 2003 87.60 88.70 87.40 87.57 6,539,900 -0.12(-0.14%)
May 27, 2003 84.51 87.90 84.51 87.69 7,163,400 +2.43(+2.85%)
May 23, 2003 85.75 85.95 85.10 85.26 5,187,200 -0.82(-0.95%)
May 22, 2003 86.25 86.80 85.80 86.08 6,277,300 -0.10(-0.12%)
May 21, 2003 85.77 86.18 85.08 86.18 6,741,000 +0.41(+0.48%)
May 20, 2003 86.58 87.24 84.89 85.77 7,331,900 -0.68(-0.79%)
May 19, 2003 88.05 88.47 86.41 86.45 7,298,400 -2.54(-2.85%)
May 16, 2003 89.67 89.89 88.95 88.99 6,831,600 -0.91(-1.01%)
May 15, 2003 89.50 89.96 89.00 89.90 7,102,900 +1.20(+1.35%)
May 14, 2003 90.00 90.40 88.30 88.70 7,752,200 -1.28(-1.42%)
May 13, 2003 88.78 90.10 88.56 89.98 8,668,300 +0.98(+1.10%)
May 12, 2003 87.55 89.26 87.10 89.00 8,445,700 +1.45(+1.66%)
May 09, 2003 86.90 87.70 86.40 87.55 6,222,600 +1.50(+1.74%)
May 08, 2003 86.37 86.78 85.75 86.05 7,188,200 -0.63(-0.73%)
May 07, 2003 86.95 87.81 86.50 86.68 6,754,600 -0.83(-0.95%)
May 06, 2003 86.30 88.34 86.00 87.51 7,459,600 +0.99(+1.14%)
May 05, 2003 87.20 88.00 86.52 86.52 7,632,500 -1.05(-1.20%)
May 02, 2003 84.45 87.57 84.45 87.57 8,381,900 +1.68(+1.96%)
May 01, 2003 85.30 86.23 84.47 85.89 7,485,700 +0.99(+1.17%)
Apr 30, 2003 85.66 85.67 84.68 84.90 8,444,900 -0.76(-0.89%)
Apr 29, 2003 85.34 86.49 84.97 85.66 8,682,900 +0.54(+0.63%)
Apr 28, 2003 84.05 85.50 83.62 85.12 6,363,600 +1.24(+1.48%)
Apr 25, 2003 85.21 85.28 83.86 83.88 6,790,700 -1.32(-1.55%)
Apr 24, 2003 84.65 85.70 84.63 85.20 5,943,500 -0.55(-0.64%)
Apr 23, 2003 85.24 85.97 84.96 85.75 7,084,500 +0.12(+0.14%)
Apr 22, 2003 83.36 86.06 82.60 85.63 9,542,600 +2.27(+2.72%)
Apr 21, 2003 84.40 84.51 83.10 83.36 6,703,400 -0.90(-1.07%)
Apr 17, 2003 81.89 84.40 81.89 84.26 8,802,100 +1.38(+1.67%)
Apr 16, 2003 83.38 84.40 82.74 82.88 10,790,700 +0.09(+0.11%)
Apr 15, 2003 80.07 82.85 79.71 82.79 13,613,500 +2.72(+3.40%)
Apr 14, 2003 78.50 80.07 78.16 80.07 9,006,000 +1.32(+1.68%)
Apr 11, 2003 80.10 81.29 78.45 78.75 7,573,500 -0.26(-0.33%)
Apr 10, 2003 79.10 79.25 78.13 79.01 6,880,100 +0.30(+0.38%)
Apr 09, 2003 79.70 80.74 78.63 78.71 8,543,200 -1.36(-1.70%)
Apr 08, 2003 80.62 80.70 78.47 80.07 8,057,600 -0.40(-0.50%)
Apr 07, 2003 82.60 82.90 80.25 80.47 8,881,400 -0.32(-0.40%)
Apr 04, 2003 82.35 82.55 80.04 80.79 8,985,000 -1.12(-1.37%)
Apr 03, 2003 82.32 83.48 81.71 81.91 9,623,600 +0.45(+0.55%)
Apr 02, 2003 79.90 81.97 79.90 81.46 9,700,100 +2.73(+3.47%)
Apr 01, 2003 78.50 79.56 78.12 78.73 7,861,400 +0.30(+0.38%)
Mar 31, 2003 79.26 79.61 78.31 78.43 10,169,200 -2.42(-2.99%)
Mar 28, 2003 81.05 81.99 80.50 80.85 6,649,200 -0.60(-0.74%)
Mar 27, 2003 80.75 82.33 80.51 81.45 7,265,800 -0.10(-0.12%)
Mar 26, 2003 83.00 83.25 81.18 81.55 10,531,600 -1.90(-2.28%)
Mar 25, 2003 82.00 84.00 81.74 83.45 8,777,100 +1.20(+1.46%)
Mar 24, 2003 82.46 83.35 82.23 82.25 9,352,600 -2.65(-3.12%)
Mar 21, 2003 82.76 84.90 82.76 84.90 12,625,400 +2.70(+3.28%)
Mar 20, 2003 81.71 82.49 80.64 82.20 9,046,400 +0.20(+0.24%)
Mar 19, 2003 82.09 82.50 81.08 82.00 10,473,100 -0.47(-0.57%)
Mar 18, 2003 82.46 83.50 81.49 82.47 10,795,400 +0.01(+0.01%)
Mar 17, 2003 78.00 82.67 77.84 82.46 15,193,000 +3.46(+4.38%)
Mar 14, 2003 78.45 79.48 78.11 79.00 10,117,700 +0.55(+0.70%)
Mar 13, 2003 75.99 78.68 75.31 78.45 10,452,500 +3.27(+4.35%)
Mar 12, 2003 75.25 75.63 73.17 75.18 12,773,700 -0.17(-0.23%)
Mar 11, 2003 75.82 76.33 75.20 75.35 8,119,200 -0.35(-0.46%)
Mar 10, 2003 77.45 77.45 75.50 75.70 6,641,300 -2.20(-2.82%)
Mar 07, 2003 75.71 77.99 75.71 77.90 8,129,200 +0.83(+1.08%)
Mar 06, 2003 77.00 77.78 76.70 77.07 5,876,300 -0.66(-0.85%)
Mar 05, 2003 76.70 77.73 76.25 77.73 6,658,000 +1.03(+1.34%)
Mar 04, 2003 77.60 77.75 76.53 76.70 5,672,200 -0.63(-0.81%)
Mar 03, 2003 78.90 79.00 77.12 77.33 6,618,300 -0.62(-0.80%)
Feb 28, 2003 77.00 78.47 77.00 77.95 6,585,200 +0.67(+0.87%)
Feb 27, 2003 77.90 78.59 76.75 77.28 9,926,500 -0.12(-0.16%)
Feb 26, 2003 78.45 79.05 77.30 77.40 8,587,000 -1.67(-2.11%)
Feb 25, 2003 77.90 79.37 76.90 79.07 7,675,900 +0.51(+0.65%)
Feb 24, 2003 79.70 79.99 78.56 78.56 6,874,700 -1.39(-1.74%)
Feb 21, 2003 79.49 80.00 78.16 79.95 7,453,900 +0.80(+1.01%)
Feb 20, 2003 79.57 80.05 78.71 79.15 6,285,100 -0.36(-0.45%)
Feb 19, 2003 79.08 79.70 78.82 79.51 5,440,300 +0.18(+0.23%)
Feb 18, 2003 78.02 79.50 77.91 79.33 7,791,200 +1.88(+2.43%)
Feb 14, 2003 76.40 77.45 75.35 77.45 8,299,500 +1.59(+2.10%)
Feb 13, 2003 76.10 76.35 74.31 75.86 11,218,400 -0.64(-0.84%)
Feb 12, 2003 77.50 78.09 76.50 76.50 5,609,200 -0.89(-1.15%)
Feb 11, 2003 78.30 78.97 77.31 77.39 8,598,200 -0.52(-0.67%)
Feb 10, 2003 77.10 78.02 76.45 77.91 7,949,100 +0.81(+1.05%)
Feb 07, 2003 77.97 78.15 76.61 77.10 8,296,400 -0.41(-0.53%)
Feb 06, 2003 77.11 78.20 76.51 77.51 7,755,200 +0.25(+0.32%)
Feb 05, 2003 77.85 78.90 76.87 77.26 7,427,200 +0.17(+0.22%)
Feb 04, 2003 78.18 78.18 76.25 77.09 7,216,200 -1.09(-1.39%)
Feb 03, 2003 78.20 78.87 77.75 78.18 6,683,500 -0.02(-0.03%)
Jan 31, 2003 77.70 78.34 77.02 78.20 9,744,100 -0.10(-0.13%)
Jan 30, 2003 81.30 81.30 78.30 78.30 7,349,500 -2.02(-2.51%)
Jan 29, 2003 79.50 80.70 78.57 80.32 7,755,000 +0.21(+0.26%)
Jan 28, 2003 78.50 80.47 78.36 80.11 8,017,400 +1.69(+2.16%)
Jan 27, 2003 77.99 79.50 77.61 78.42 9,307,800 -0.57(-0.72%)
Jan 24, 2003 80.60 81.50 78.82 78.99 7,748,000 -2.06(-2.54%)
Jan 23, 2003 80.15 81.36 79.80 81.05 8,371,400 +1.35(+1.69%)
Jan 22, 2003 80.00 80.77 79.39 79.70 9,432,400 -0.84(-1.04%)
Jan 21, 2003 81.30 81.85 80.50 80.54 8,926,900 -0.76(-0.93%)
Jan 17, 2003 83.74 83.74 81.18 81.30 17,331,200 -4.75(-5.52%)
Jan 16, 2003 87.40 87.71 85.38 86.05 9,904,300 -1.54(-1.76%)
Jan 15, 2003 88.58 88.65 86.95 87.59 8,146,600 -0.99(-1.12%)
Jan 14, 2003 87.23 88.59 87.22 88.58 7,569,100 +1.07(+1.22%)
Jan 13, 2003 88.31 88.95 87.35 87.51 10,499,000 -0.17(-0.19%)
Jan 10, 2003 85.85 88.04 85.70 87.68 9,955,400 +0.68(+0.78%)
Jan 09, 2003 84.75 87.02 84.75 87.00 10,711,600 +2.81(+3.34%)
Jan 08, 2003 85.55 85.69 84.07 84.19 9,508,800 -1.81(-2.10%)
Jan 07, 2003 83.95 86.18 83.75 86.00 11,906,900 +2.41(+2.88%)
Jan 06, 2003 81.90 84.80 81.81 83.59 7,921,300 +1.94(+2.38%)
Jan 03, 2003 80.70 81.65 80.21 81.65 5,962,300 +1.08(+1.34%)
Jan 02, 2003 78.80 80.57 78.19 80.57 7,864,500 +3.07(+3.96%)
Dec 31, 2002 77.10 78.46 77.10 77.50 7,871,400 +1.25(+1.64%)
Dec 30, 2002 77.00 77.43 75.60 76.25 8,066,600 -1.11(-1.43%)
Dec 27, 2002 78.50 79.18 76.61 77.36 6,334,100 -1.14(-1.45%)
Dec 26, 2002 79.81 80.70 78.26 78.50 5,784,300 -1.26(-1.58%)
Dec 24, 2002 80.20 81.00 79.76 79.76 2,420,200 -0.50(-0.62%)
Dec 23, 2002 79.75 81.50 79.44 80.26 5,922,200 +0.47(+0.59%)
Dec 20, 2002 79.40 80.00 78.88 79.79 8,053,800 +1.13(+1.44%)
Dec 19, 2002 78.60 80.34 78.35 78.66 7,319,900 -0.47(-0.59%)
Dec 18, 2002 79.25 79.69 78.24 79.13 6,514,900 -1.18(-1.47%)
Dec 17, 2002 80.60 81.77 80.03 80.31 6,167,100 -1.31(-1.61%)
Dec 16, 2002 79.60 81.79 79.05 81.62 8,483,500 +1.62(+2.03%)
Dec 13, 2002 79.25 80.00 78.27 80.00 7,773,800 -0.17(-0.21%)
Dec 12, 2002 81.25 81.69 79.70 80.17 7,208,700 -1.27(-1.56%)
Dec 11, 2002 80.80 82.48 79.99 81.44 6,661,000 +0.64(+0.79%)
Dec 10, 2002 78.60 81.00 78.60 80.80 6,869,800 +1.21(+1.52%)
Dec 09, 2002 81.00 81.33 79.50 79.59 8,841,900 -2.73(-3.32%)
Dec 06, 2002 81.50 82.75 81.07 82.32 7,594,800 -0.74(-0.89%)
Dec 05, 2002 84.90 84.98 82.60 83.06 6,900,000 -0.63(-0.75%)
Dec 04, 2002 83.41 84.86 82.82 83.69 10,053,500 -1.52(-1.78%)
Dec 03, 2002 86.72 87.03 85.15 85.21 7,027,800 -2.09(-2.39%)
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.