Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 107.96 108.49 107.59 108.18 9,205,659 +0.30(+0.27%)
Nov 29, 2017 107.37 107.93 106.92 107.89 7,252,143 +0.76(+0.71%)
Nov 28, 2017 107.05 107.45 106.59 107.13 5,655,003 +0.34(+0.32%)
Nov 27, 2017 106.84 107.14 106.53 106.79 4,801,810 +0.10(+0.09%)
Nov 24, 2017 106.76 106.94 106.33 106.69 1,697,944 +0.05(+0.05%)
Nov 22, 2017 106.80 107.07 106.33 106.64 4,573,673 -0.13(-0.12%)
Nov 21, 2017 106.31 107.12 106.24 106.76 5,345,863 +1.01(+0.96%)
Nov 20, 2017 105.84 106.76 105.32 105.75 8,077,893 +1.08(+1.03%)
Nov 17, 2017 104.93 105.50 104.57 104.67 6,997,290 -0.10(-0.10%)
Nov 16, 2017 103.80 105.15 103.64 104.78 7,751,000 +1.42(+1.37%)
Nov 15, 2017 103.99 104.48 102.73 103.36 6,792,371 -1.26(-1.20%)
Nov 14, 2017 103.95 104.67 103.63 104.61 5,335,638 +0.34(+0.33%)
Nov 13, 2017 104.61 104.69 103.93 104.27 7,268,730 -0.53(-0.51%)
Nov 10, 2017 105.85 106.02 104.79 104.80 6,130,226 -0.80(-0.76%)
Nov 09, 2017 105.34 106.66 105.30 105.61 6,797,879 +0.12(+0.11%)
Nov 08, 2017 105.51 105.65 104.59 105.49 6,658,237 +0.15(+0.15%)
Nov 07, 2017 105.35 105.45 104.75 105.34 5,317,605 +0.36(+0.34%)
Nov 06, 2017 105.63 105.66 104.59 104.98 6,463,874 -0.52(-0.49%)
Nov 03, 2017 106.78 106.81 105.43 105.50 6,367,736 -1.23(-1.15%)
Nov 02, 2017 107.31 107.52 106.42 106.73 4,881,058 -0.47(-0.44%)
Nov 01, 2017 107.25 107.81 107.06 107.20 4,652,850 -0.02(-0.02%)
Oct 31, 2017 107.41 107.83 106.44 107.22 6,217,622 -0.21(-0.19%)
Oct 30, 2017 107.01 107.59 106.28 107.43 6,049,448 +0.47(+0.44%)
Oct 27, 2017 107.56 107.62 106.42 106.96 7,033,503 +0.05(+0.05%)
Oct 26, 2017 107.40 107.96 106.86 106.90 6,177,771 +0.07(+0.07%)
Oct 25, 2017 108.58 108.83 106.53 106.83 9,943,488 -1.66(-1.53%)
Oct 24, 2017 111.11 111.15 108.00 108.49 11,772,627 -2.55(-2.30%)
Oct 23, 2017 112.78 113.10 111.04 111.04 8,303,784 -1.75(-1.55%)
Oct 20, 2017 112.10 113.08 111.20 112.80 11,306,057 +0.81(+0.73%)
Oct 19, 2017 111.22 112.03 110.72 111.98 14,242,071 +0.95(+0.86%)
Oct 18, 2017 109.35 112.21 109.23 111.03 43,804,552 +9.04(+8.86%)
Oct 17, 2017 102.05 102.39 101.74 101.99 9,097,681 -0.20(-0.20%)
Oct 16, 2017 102.46 102.78 101.97 102.19 4,384,936 -0.19(-0.18%)
Oct 13, 2017 102.64 102.90 102.27 102.38 3,601,511 +0.05(+0.05%)
Oct 12, 2017 102.70 102.93 102.15 102.33 4,690,276 -0.41(-0.40%)
Oct 11, 2017 103.28 103.33 102.50 102.74 5,318,077 -0.61(-0.59%)
Oct 10, 2017 103.67 102.76 103.35 5,793,548 +0.77(+0.75%)
Oct 09, 2017 101.96 102.86 101.86 102.58 3,854,351 +0.63(+0.62%)
Oct 06, 2017 102.06 102.20 101.84 101.95 3,769,044 -0.17(-0.16%)
Oct 05, 2017 102.09 102.69 101.95 102.11 3,860,074 +0.17(+0.16%)
Oct 04, 2017 102.31 102.32 101.69 101.95 3,224,272 -0.21(-0.20%)
Oct 03, 2017 102.09 102.45 101.85 102.16 3,308,565 +0.08(+0.08%)
Oct 02, 2017 101.16 102.22 101.06 102.07 4,271,773 +1.10(+1.09%)
Sep 29, 2017 101.23 101.40 100.86 100.97 3,814,371 -0.40(-0.40%)
Sep 28, 2017 101.38 101.52 100.37 101.38 3,986,857 +0.00(+0.00%)
Sep 27, 2017 100.94 101.38 5,031,610 -0.63(-0.61%)
Sep 26, 2017 101.86 102.60 101.57 102.00 6,447,904 +0.48(+0.47%)
Sep 25, 2017 101.00 101.63 100.86 101.52 7,490,351 +0.52(+0.51%)
Sep 22, 2017 101.33 101.33 100.63 101.01 4,012,066 -0.09(-0.09%)
Sep 21, 2017 101.37 101.54 100.99 101.10 3,670,495 -0.43(-0.43%)
Sep 20, 2017 100.87 101.53 100.51 101.53 7,827,106 +1.04(+1.03%)
Sep 19, 2017 100.77 100.90 100.37 100.49 4,977,696 -0.11(-0.11%)
Sep 18, 2017 100.78 101.25 100.41 100.60 4,338,499 -0.19(-0.19%)
Sep 15, 2017 100.79 101.04 100.28 100.79 10,628,495 -0.50(-0.49%)
Sep 14, 2017 101.52 101.88 101.27 101.29 5,397,702 -0.31(-0.31%)
Sep 13, 2017 101.16 101.81 101.15 101.61 5,892,372 +0.16(+0.16%)
Sep 12, 2017 100.99 101.87 100.58 101.45 7,525,847 +0.63(+0.62%)
Sep 11, 2017 99.90 101.01 99.53 100.82 6,628,600 +1.68(+1.69%)
Sep 08, 2017 99.63 99.63 98.58 99.14 4,836,580 -0.31(-0.31%)
Sep 07, 2017 100.29 100.67 99.11 99.46 6,017,625 -0.64(-0.64%)
Sep 06, 2017 100.55 100.12 100.10 4,700,334 +0.54(+0.55%)
Sep 05, 2017 99.87 100.47 99.32 99.55 4,452,275 -0.72(-0.72%)
Sep 01, 2017 99.51 100.57 99.51 100.28 4,815,838 +0.73(+0.73%)
Aug 31, 2017 99.54 99.98 99.27 99.55 5,253,630 +0.33(+0.33%)
Aug 30, 2017 99.71 99.72 99.11 99.22 3,931,091 -0.40(-0.41%)
Aug 29, 2017 98.90 99.82 98.76 99.62 4,322,020 +0.44(+0.44%)
Aug 28, 2017 100.30 100.61 99.10 99.18 7,377,301 -0.86(-0.86%)
Aug 25, 2017 99.73 100.35 99.70 100.04 4,127,831 +0.56(+0.56%)
Aug 24, 2017 99.18 100.00 99.00 99.48 5,160,603 +0.56(+0.56%)
Aug 23, 2017 97.92 99.56 97.91 98.93 5,816,273 +0.79(+0.80%)
Aug 22, 2017 97.88 98.24 97.70 98.14 3,655,768 +0.47(+0.48%)
Aug 21, 2017 97.15 97.73 96.83 97.67 4,584,450 +0.44(+0.45%)
Aug 18, 2017 98.04 98.24 97.15 97.23 5,966,704 -0.70(-0.71%)
Aug 17, 2017 99.19 99.45 97.92 97.92 6,353,357 -1.25(-1.26%)
Aug 16, 2017 98.68 99.46 98.56 99.18 4,723,627 +0.30(+0.30%)
Aug 15, 2017 99.21 99.76 97.84 98.88 6,726,539 -0.17(-0.18%)
Aug 14, 2017 98.83 99.36 98.79 99.05 3,230,126 +0.33(+0.34%)
Aug 11, 2017 99.14 99.24 98.50 98.72 4,316,726 +0.00(+0.00%)
Aug 10, 2017 98.58 99.12 98.29 98.72 6,502,020 +0.05(+0.05%)
Aug 09, 2017 98.66 98.85 98.27 98.67 4,203,714 -0.24(-0.24%)
Aug 08, 2017 98.83 99.36 98.83 98.91 4,738,329 +0.05(+0.05%)
Aug 07, 2017 99.91 99.97 98.36 98.85 6,702,168 -1.16(-1.16%)
Aug 04, 2017 99.91 100.18 99.50 100.02 3,700,013 +0.15(+0.15%)
Aug 03, 2017 99.52 100.14 99.52 99.87 4,405,086 +0.34(+0.34%)
Aug 02, 2017 99.99 100.11 99.37 99.53 5,137,318 -0.59(-0.58%)
Aug 01, 2017 99.91 100.37 99.72 100.11 4,672,293 +0.43(+0.44%)
Jul 31, 2017 99.48 99.86 99.34 99.68 6,321,337 +0.26(+0.26%)
Jul 28, 2017 99.78 99.94 99.11 99.42 4,433,563 -0.54(-0.54%)
Jul 27, 2017 99.91 100.18 98.97 99.96 9,332,817 -0.20(-0.20%)
Jul 26, 2017 100.78 100.92 99.54 100.16 5,707,098 -0.57(-0.57%)
Jul 25, 2017 100.99 101.62 100.62 100.73 6,108,417 +0.14(+0.14%)
Jul 24, 2017 101.29 101.31 100.46 100.59 5,627,251 -0.75(-0.74%)
Jul 21, 2017 101.69 101.86 100.95 101.34 9,447,353 -0.40(-0.39%)
Jul 20, 2017 101.65 102.54 101.31 101.74 10,466,932 +0.09(+0.09%)
Jul 19, 2017 103.37 103.53 101.09 101.65 20,743,316 -4.46(-4.20%)
Jul 18, 2017 104.98 106.31 104.73 106.11 10,934,682 +0.68(+0.65%)
Jul 17, 2017 105.83 106.03 104.90 105.43 6,910,631 -0.85(-0.80%)
Jul 14, 2017 106.12 106.53 105.70 106.28 4,726,060 +0.42(+0.40%)
Jul 13, 2017 105.90 106.24 105.55 105.86 3,593,648 -0.05(-0.05%)
Jul 12, 2017 105.75 106.28 105.45 105.90 4,495,993 +0.35(+0.33%)
Jul 11, 2017 105.60 105.87 104.77 105.55 5,003,462 -0.16(-0.15%)
Jul 10, 2017 105.36 106.03 105.17 105.71 4,653,257 +0.33(+0.31%)
Jul 07, 2017 105.16 105.76 104.83 105.38 3,570,351 +0.40(+0.38%)
Jul 06, 2017 105.67 105.99 104.89 104.98 4,002,066 -0.90(-0.85%)
Jul 05, 2017 107.33 107.41 105.86 105.88 5,173,043 -1.32(-1.23%)
Jul 03, 2017 105.82 107.50 105.78 107.20 4,096,589 +1.20(+1.14%)
Jun 30, 2017 106.30 106.45 105.52 105.99 5,183,466 -0.21(-0.19%)
Jun 29, 2017 107.04 107.31 105.85 106.20 4,734,459 -0.82(-0.77%)
Jun 28, 2017 106.90 107.18 106.65 107.02 3,218,110 +0.39(+0.37%)
Jun 27, 2017 106.80 107.03 106.45 106.63 3,463,578 -0.33(-0.31%)
Jun 26, 2017 106.60 107.32 106.54 106.96 3,125,277 +0.77(+0.73%)
Jun 23, 2017 106.34 106.58 105.97 106.19 4,763,552 -0.20(-0.19%)
Jun 22, 2017 106.49 106.79 105.90 106.39 3,449,051 +0.42(+0.40%)
Jun 21, 2017 107.34 107.34 105.69 105.97 5,746,404 -0.80(-0.75%)
Jun 20, 2017 106.44 107.07 106.28 106.76 6,504,576 +0.08(+0.07%)
Jun 19, 2017 107.15 107.39 106.48 106.69 6,718,906 -0.37(-0.35%)
Jun 16, 2017 106.27 107.09 105.40 107.06 9,784,792 +0.80(+0.75%)
Jun 15, 2017 105.62 106.58 105.62 106.26 6,754,906 +0.28(+0.27%)
Jun 14, 2017 106.09 106.76 105.38 105.98 4,426,146 -0.30(-0.29%)
Jun 13, 2017 107.10 107.13 106.21 106.28 5,113,792 -0.64(-0.60%)
Jun 12, 2017 106.18 108.31 106.12 106.92 9,390,876 +0.74(+0.70%)
Jun 09, 2017 104.73 106.29 104.65 106.18 6,329,904 +1.38(+1.31%)
Jun 08, 2017 105.30 103.99 104.80 5,382,916 +0.77(+0.74%)
Jun 07, 2017 105.45 106.25 103.91 104.03 7,057,890 -0.96(-0.91%)
Jun 06, 2017 104.73 105.34 104.73 104.99 5,510,939 -0.03(-0.03%)
Jun 05, 2017 104.61 105.37 104.51 105.01 5,769,123 +0.25(+0.24%)
Jun 02, 2017 105.47 105.56 104.59 104.77 5,204,024 -0.43(-0.41%)
Jun 01, 2017 105.28 105.33 104.48 105.19 4,235,155 +0.03(+0.03%)
May 31, 2017 104.75 105.28 104.49 105.17 5,142,637 +0.62(+0.59%)
May 30, 2017 104.70 105.19 104.45 104.55 5,320,611 -0.52(-0.50%)
May 26, 2017 105.32 105.42 104.77 105.07 3,546,327 -0.49(-0.46%)
May 25, 2017 105.59 105.92 105.38 105.56 3,748,507 +0.48(+0.45%)
May 24, 2017 104.88 105.25 104.20 105.08 5,416,931 +0.33(+0.32%)
May 23, 2017 105.12 105.89 104.68 104.75 3,721,932 -0.42(-0.40%)
May 22, 2017 104.80 105.31 104.46 105.17 4,792,918 +0.45(+0.43%)
May 19, 2017 104.05 105.05 103.97 104.72 8,190,221 +0.83(+0.80%)
May 18, 2017 103.95 104.27 103.43 103.89 4,752,183 -0.10(-0.10%)
May 17, 2017 105.89 106.21 103.97 103.99 7,533,902 -1.89(-1.79%)
May 16, 2017 104.50 106.10 104.50 105.89 8,002,167 +1.49(+1.43%)
May 15, 2017 103.78 104.61 103.66 104.39 6,161,131 +0.79(+0.76%)
May 12, 2017 103.56 104.22 103.35 103.61 5,392,698 -0.19(-0.19%)
May 11, 2017 104.08 104.15 103.21 103.80 8,168,013 -0.41(-0.40%)
May 10, 2017 104.49 104.99 104.13 104.22 7,256,360 -0.59(-0.57%)
May 09, 2017 105.14 105.49 104.42 104.81 9,945,483 -0.63(-0.60%)
May 08, 2017 105.28 105.75 104.87 105.44 10,872,325 -0.40(-0.38%)
May 05, 2017 104.80 106.34 104.45 105.84 18,342,194 -2.73(-2.52%)
May 04, 2017 108.47 108.64 108.11 108.58 6,270,564 +0.29(+0.27%)
May 03, 2017 108.36 108.85 108.21 108.29 5,849,674 -0.32(-0.30%)
May 02, 2017 108.84 108.88 108.30 108.61 4,699,670 +0.18(+0.16%)
May 01, 2017 109.26 109.51 108.34 108.43 7,229,543 -0.99(-0.90%)
Apr 28, 2017 109.57 109.62 109.02 109.42 6,085,307 -0.02(-0.02%)
Apr 27, 2017 109.42 109.55 108.97 109.44 6,039,546 +0.18(+0.16%)
Apr 26, 2017 109.59 109.97 109.15 109.27 6,339,967 -0.23(-0.21%)
Apr 25, 2017 110.44 110.62 109.48 109.49 7,116,992 -0.25(-0.22%)
Apr 24, 2017 110.11 110.30 109.51 109.74 7,794,027 +0.25(+0.23%)
Apr 21, 2017 110.62 110.67 109.48 109.48 8,214,663 -1.31(-1.18%)
Apr 20, 2017 110.12 110.86 109.57 110.79 9,502,366 +0.42(+0.38%)
Apr 19, 2017 110.43 111.03 108.95 110.38 28,248,104 -5.71(-4.92%)
Apr 18, 2017 116.59 117.20 115.94 116.08 9,252,753 -0.72(-0.61%)
Apr 17, 2017 115.88 116.94 115.79 116.80 5,448,757 +1.07(+0.93%)
Apr 13, 2017 116.00 116.98 115.73 115.73 4,695,602 -0.77(-0.66%)
Apr 12, 2017 116.76 116.87 116.06 116.50 4,800,295 +0.05(+0.05%)
Apr 11, 2017 116.50 116.89 115.36 116.45 7,165,980 -0.42(-0.36%)
Apr 10, 2017 117.78 117.80 116.73 116.87 5,551,783 -0.64(-0.55%)
Apr 07, 2017 117.47 118.05 116.92 117.51 5,256,414 -0.21(-0.18%)
Apr 06, 2017 118.42 118.42 117.59 117.72 5,032,415 -0.29(-0.25%)
Apr 05, 2017 119.26 120.37 117.97 118.02 9,139,201 -1.12(-0.94%)
Apr 04, 2017 118.45 119.44 118.28 119.14 4,554,128 +0.01(+0.01%)
Apr 03, 2017 118.66 119.38 118.36 119.12 6,279,184 +0.25(+0.21%)
Mar 31, 2017 118.77 119.43 118.57 118.88 4,268,183 +0.19(+0.16%)
Mar 30, 2017 118.69 119.18 118.57 118.69 4,641,097 -0.05(-0.05%)
Mar 29, 2017 118.99 119.12 118.41 118.74 4,518,942 -0.39(-0.33%)
Mar 28, 2017 118.74 119.46 118.10 119.13 5,161,297 +0.51(+0.43%)
Mar 27, 2017 117.89 118.89 117.48 118.62 4,774,062 -0.04(-0.03%)
Mar 24, 2017 119.55 119.81 118.36 118.67 4,719,352 -0.68(-0.57%)
Mar 23, 2017 119.08 119.92 118.48 119.34 5,478,598 +0.03(+0.02%)
Mar 22, 2017 118.81 119.50 117.96 119.31 5,054,496 +0.61(+0.52%)
Mar 21, 2017 120.15 120.30 118.67 118.70 5,753,365 -1.24(-1.04%)
Mar 20, 2017 119.91 120.27 119.56 119.94 3,626,848 +0.03(+0.03%)
Mar 17, 2017 120.34 120.69 119.91 119.91 8,673,478 -1.08(-0.90%)
Mar 16, 2017 121.83 122.19 120.71 120.99 6,316,304 +0.98(+0.81%)
Mar 15, 2017 119.95 120.34 119.29 120.02 5,586,756 +0.06(+0.05%)
Mar 14, 2017 120.27 120.71 119.61 119.96 4,610,690 -0.50(-0.42%)
Mar 13, 2017 121.41 121.55 120.43 120.46 5,100,972 -0.94(-0.77%)
Mar 10, 2017 121.66 122.53 121.12 121.40 4,541,591 +0.44(+0.37%)
Mar 09, 2017 122.30 122.36 120.06 120.95 7,974,461 -1.55(-1.27%)
Mar 08, 2017 123.39 123.53 122.40 122.50 5,211,141 -0.64(-0.52%)
Mar 07, 2017 123.36 123.76 123.01 123.14 4,361,806 -0.06(-0.05%)
Mar 06, 2017 122.69 123.55 122.58 123.20 4,693,164 +0.29(+0.23%)
Mar 03, 2017 123.78 122.72 122.91 2,673,467 -0.33(-0.27%)
Mar 02, 2017 124.16 124.16 123.17 123.24 4,274,730 -0.97(-0.78%)
Mar 01, 2017 123.20 124.62 122.90 124.21 4,396,849 +1.45(+1.19%)
Feb 28, 2017 122.45 123.31 122.43 122.75 4,795,027 +0.29(+0.23%)
Feb 27, 2017 123.69 123.73 122.39 122.47 5,405,300 -1.33(-1.08%)
Feb 24, 2017 123.02 123.89 122.80 123.80 4,834,224 -0.20(-0.17%)
Feb 23, 2017 124.24 124.58 123.50 124.00 3,343,615 +0.34(+0.28%)
Feb 22, 2017 122.94 123.79 122.94 123.66 4,424,714 +0.61(+0.49%)
Feb 21, 2017 123.29 123.42 122.28 123.06 6,562,932 -0.28(-0.23%)
Feb 17, 2017 123.33 123.33 123.33 0 -0.52(-0.42%)
Feb 16, 2017 123.87 124.78 123.47 123.85 4,762,378 -0.17(-0.14%)
Feb 15, 2017 123.01 124.19 122.75 124.02 4,268,998 +1.06(+0.86%)
Feb 14, 2017 121.90 122.97 121.75 122.97 4,065,882 +0.53(+0.43%)
Feb 13, 2017 122.36 122.81 122.08 122.44 4,530,576 +0.46(+0.38%)
Feb 10, 2017 121.08 122.11 120.67 121.98 4,293,124 +1.00(+0.83%)
Feb 09, 2017 120.26 121.38 120.08 120.97 4,527,504 +0.71(+0.59%)
Feb 08, 2017 121.17 121.17 120.06 120.26 4,266,633 -0.65(-0.54%)
Feb 07, 2017 119.25 121.02 119.18 120.91 5,716,381 +1.76(+1.48%)
Feb 06, 2017 118.78 119.23 118.15 119.15 3,912,003 +0.03(+0.02%)
Feb 03, 2017 118.57 119.48 118.49 119.12 4,884,325 +0.84(+0.71%)
Feb 02, 2017 118.05 118.55 117.59 118.28 3,866,429 +0.20(+0.17%)
Feb 01, 2017 118.57 119.04 117.14 118.09 4,125,921 -0.16(-0.13%)
Jan 31, 2017 118.60 118.96 117.63 118.24 6,101,182 -0.87(-0.73%)
Jan 30, 2017 119.91 119.97 118.28 119.11 6,041,859 -1.02(-0.85%)
Jan 27, 2017 120.92 121.41 120.13 120.13 5,139,697 -0.92(-0.76%)
Jan 26, 2017 120.64 121.20 120.27 121.05 4,519,969 +0.25(+0.21%)
Jan 25, 2017 119.42 121.45 119.33 120.80 8,741,174 +1.62(+1.36%)
Jan 24, 2017 116.10 119.25 115.97 119.18 10,258,619 +3.30(+2.85%)
Jan 23, 2017 115.23 116.03 115.19 115.88 8,084,209 +0.33(+0.28%)
Jan 20, 2017 113.70 115.61 112.47 115.55 18,729,776 +2.53(+2.24%)
Jan 19, 2017 113.12 113.45 112.33 113.02 10,183,243 +0.01(+0.01%)
Jan 18, 2017 113.45 114.22 112.94 113.01 5,912,081 -0.74(-0.65%)
Jan 17, 2017 112.94 113.95 112.55 113.75 4,893,102 +0.37(+0.33%)
Jan 13, 2017 113.38 113.38 113.38 0 -0.41(-0.36%)
Jan 12, 2017 113.67 113.83 112.17 113.79 4,321,495 +0.14(+0.12%)
Jan 11, 2017 112.50 113.66 112.21 113.66 5,312,608 +1.51(+1.35%)
Jan 10, 2017 113.81 113.89 112.02 112.14 6,078,225 -1.44(-1.27%)
Jan 09, 2017 114.82 115.05 113.57 113.59 4,707,396 -1.27(-1.11%)
Jan 06, 2017 114.29 115.13 113.50 114.86 4,347,447 +0.56(+0.49%)
Jan 05, 2017 114.67 114.77 113.32 114.30 3,958,750 -0.38(-0.33%)
Jan 04, 2017 113.67 115.09 113.39 114.68 4,990,362 +1.40(+1.24%)
Jan 03, 2017 113.15 113.74 112.48 113.28 4,330,587 +0.81(+0.72%)
Dec 30, 2016 112.46 112.46 112.46 0 -0.41(-0.37%)
Dec 29, 2016 112.48 113.14 112.47 112.88 2,454,705 +0.28(+0.25%)
Dec 28, 2016 113.34 113.65 112.47 112.60 2,593,972 -0.64(-0.57%)
Dec 27, 2016 113.13 113.81 113.05 113.24 2,062,558 +0.29(+0.26%)
Dec 23, 2016 112.95 112.95 112.95 0 -0.24(-0.21%)
Dec 22, 2016 113.39 113.98 112.86 113.19 4,136,527 -0.18(-0.16%)
Dec 21, 2016 112.64 113.78 111.96 113.37 5,276,811 -0.18(-0.16%)
Dec 20, 2016 113.48 114.00 112.78 113.55 3,209,454 +0.62(+0.55%)
Dec 19, 2016 113.03 113.32 112.47 112.93 4,362,691 -0.03(-0.03%)
Dec 16, 2016 114.48 114.58 112.51 112.97 10,509,568 -0.87(-0.77%)
Dec 15, 2016 113.83 115.08 113.68 113.84 4,997,724 -0.33(-0.29%)
Dec 14, 2016 114.08 115.11 113.45 114.17 6,086,281 +0.15(+0.13%)
Dec 13, 2016 112.25 115.15 112.25 114.02 8,651,029 +1.89(+1.69%)
Dec 12, 2016 112.96 113.01 111.84 112.13 5,003,695 -0.69(-0.61%)
Dec 09, 2016 111.92 112.96 111.53 112.82 4,644,693 +0.79(+0.70%)
Dec 08, 2016 111.70 112.47 111.26 112.04 4,820,930 +0.39(+0.35%)
Dec 07, 2016 108.81 111.92 108.67 111.65 6,545,518 +3.01(+2.77%)
Dec 06, 2016 108.49 108.94 107.68 108.64 4,219,379 +0.34(+0.32%)
Dec 05, 2016 108.98 109.18 108.13 108.30 5,087,359 -0.12(-0.11%)
Dec 02, 2016 107.73 108.60 107.33 108.42 4,045,367 +0.14(+0.13%)
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.