Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 122.14 124.26 121.05 124.23 12,293,908 +2.08(+1.70%)
Apr 29, 2013 119.47 122.47 119.39 122.15 9,673,813 +2.97(+2.49%)
Apr 26, 2013 119.09 119.39 118.53 119.18 5,690,375 +0.22(+0.18%)
Apr 25, 2013 118.19 119.71 117.96 118.96 7,584,413 +1.37(+1.17%)
Apr 24, 2013 117.86 118.07 117.21 117.59 6,022,423 +0.06(+0.05%)
Apr 23, 2013 116.09 118.11 115.69 117.53 10,265,188 +2.32(+2.01%)
Apr 22, 2013 117.24 117.38 115.11 115.21 16,052,658 -1.33(-1.14%)
Apr 19, 2013 120.06 120.53 116.39 116.54 30,729,198 -10.52(-8.28%)
Apr 18, 2013 128.87 128.96 126.44 127.06 10,573,445 -1.55(-1.20%)
Apr 17, 2013 129.13 129.47 128.50 128.60 5,330,944 -1.43(-1.10%)
Apr 16, 2013 129.32 130.03 128.31 130.03 4,662,948 +1.68(+1.31%)
Apr 15, 2013 129.07 129.84 128.35 128.35 6,876,700 -1.30(-1.00%)
Apr 12, 2013 129.29 129.72 128.67 129.65 5,161,586 -0.94(-0.72%)
Apr 11, 2013 129.72 130.70 129.33 130.60 5,959,928 +0.56(+0.43%)
Apr 10, 2013 129.95 130.34 129.09 130.03 5,744,794 +1.71(+1.33%)
Apr 09, 2013 128.53 128.81 127.95 128.33 4,201,871 -0.06(-0.05%)
Apr 08, 2013 128.24 128.39 127.17 128.39 3,833,272 -0.06(-0.04%)
Apr 05, 2013 128.25 128.71 126.56 128.44 6,763,066 -1.17(-0.90%)
Apr 04, 2013 130.50 130.60 128.83 129.61 6,047,844 -0.83(-0.63%)
Apr 03, 2013 131.46 131.80 130.42 130.44 5,101,133 -1.04(-0.79%)
Apr 02, 2013 130.60 131.69 129.77 131.48 5,081,138 +1.21(+0.93%)
Apr 01, 2013 130.52 130.95 129.57 130.26 3,497,024 -0.56(-0.43%)
Mar 28, 2013 128.70 130.91 128.64 130.83 6,118,780 +1.48(+1.14%)
Mar 27, 2013 129.39 130.13 128.87 129.35 5,255,306 -0.90(-0.69%)
Mar 26, 2013 129.89 130.34 129.72 130.25 3,750,244 +0.99(+0.77%)
Mar 25, 2013 130.36 130.53 128.84 129.26 5,286,417 -0.82(-0.63%)
Mar 22, 2013 130.16 130.75 129.80 130.08 4,942,399 -0.11(-0.08%)
Mar 21, 2013 130.62 130.65 128.87 130.19 9,505,984 -1.72(-1.30%)
Mar 20, 2013 131.72 132.38 131.44 131.91 4,922,338 +0.99(+0.76%)
Mar 19, 2013 131.34 131.94 129.93 130.91 5,214,866 +0.14(+0.11%)
Mar 18, 2013 130.58 131.56 130.42 130.77 4,901,098 -1.05(-0.80%)
Mar 15, 2013 132.10 132.42 130.90 131.82 12,940,650 -0.54(-0.41%)
Mar 14, 2013 130.12 132.40 130.12 132.36 8,975,980 +2.29(+1.76%)
Mar 13, 2013 128.93 130.25 128.66 130.07 5,471,473 +0.93(+0.72%)
Mar 12, 2013 128.44 129.25 128.25 129.14 5,855,633 +0.29(+0.22%)
Mar 11, 2013 128.83 128.93 128.22 128.85 4,972,143 -0.18(-0.14%)
Mar 08, 2013 128.71 129.26 128.46 129.04 6,033,979 +0.59(+0.46%)
Mar 07, 2013 127.76 128.56 127.73 128.45 6,332,877 +0.64(+0.50%)
Mar 06, 2013 126.98 127.88 126.76 127.81 5,861,018 +1.13(+0.90%)
Mar 05, 2013 126.27 127.39 126.16 126.68 6,207,972 +0.82(+0.65%)
Mar 04, 2013 124.26 125.86 124.24 125.86 6,021,554 +1.40(+1.12%)
Mar 01, 2013 123.07 124.47 122.28 124.46 5,395,604 +1.28(+1.04%)
Feb 28, 2013 123.99 124.19 123.16 123.18 7,646,435 -0.92(-0.74%)
Feb 27, 2013 121.99 124.36 121.81 124.10 6,823,990 +1.96(+1.60%)
Feb 26, 2013 121.83 122.61 121.35 122.14 5,529,503 +1.00(+0.83%)
Feb 25, 2013 123.70 124.19 121.14 121.14 6,269,388 -2.20(-1.78%)
Feb 22, 2013 122.20 123.34 121.96 123.34 5,067,153 +1.69(+1.39%)
Feb 21, 2013 121.83 122.10 121.51 121.65 6,396,027 -0.60(-0.49%)
Feb 20, 2013 123.05 123.73 121.97 122.25 6,057,334 -0.62(-0.50%)
Feb 19, 2013 123.04 123.83 122.81 122.87 4,888,368 -0.41(-0.33%)
Feb 15, 2013 122.66 123.44 122.56 123.27 5,914,801 +0.82(+0.67%)
Feb 14, 2013 122.51 122.87 122.22 122.46 5,370,646 -0.27(-0.22%)
Feb 13, 2013 123.07 123.25 122.41 122.73 3,537,508 +0.03(+0.03%)
Feb 12, 2013 122.68 123.12 122.07 122.70 4,013,612 -0.07(-0.06%)
Feb 11, 2013 123.27 123.87 122.52 122.77 4,800,873 -0.93(-0.75%)
Feb 08, 2013 122.65 123.95 122.47 123.70 4,717,076 +1.19(+0.97%)
Feb 07, 2013 123.05 123.23 121.86 122.51 5,016,150 -0.78(-0.64%)
Feb 06, 2013 122.91 123.46 122.40 123.30 5,908,631 -1.18(-0.95%)
Feb 04, 2013 124.72 125.23 124.34 124.47 5,220,731 -0.85(-0.68%)
Feb 01, 2013 125.00 125.43 124.50 125.32 5,519,250 +1.29(+1.04%)
Jan 31, 2013 124.19 124.89 123.97 124.03 5,060,428 -0.28(-0.22%)
Jan 30, 2013 124.41 125.14 124.11 124.31 4,909,181 -0.23(-0.19%)
Jan 29, 2013 124.81 125.66 124.38 124.54 5,921,844 -0.63(-0.50%)
Jan 28, 2013 125.12 125.96 124.83 125.17 4,622,820 -0.02(-0.02%)
Jan 25, 2013 124.88 125.32 124.68 125.20 5,499,658 +0.34(+0.27%)
Jan 24, 2013 124.55 125.25 124.04 124.86 7,280,801 -0.18(-0.15%)
Jan 23, 2013 124.30 127.40 124.21 125.04 20,512,812 +5.28(+4.41%)
Jan 22, 2013 118.72 119.77 118.50 119.77 11,709,856 +0.98(+0.83%)
Jan 18, 2013 118.51 119.11 118.37 118.78 7,465,747 +0.50(+0.42%)
Jan 17, 2013 118.40 118.78 118.03 118.28 6,359,297 +0.65(+0.55%)
Jan 16, 2013 117.27 117.99 116.88 117.63 4,850,726 +0.06(+0.05%)
Jan 15, 2013 116.85 117.72 116.29 117.58 6,830,450 -0.07(-0.06%)
Jan 14, 2013 117.77 118.06 117.12 117.65 6,830,431 -1.12(-0.94%)
Jan 11, 2013 118.59 119.11 117.82 118.77 6,352,933 +0.96(+0.81%)
Jan 10, 2013 117.67 117.86 116.83 117.81 5,907,094 +0.34(+0.29%)
Jan 09, 2013 118.18 118.18 117.06 117.47 5,258,678 -0.34(-0.29%)
Jan 08, 2013 117.83 118.07 117.03 117.81 4,957,555 -0.16(-0.14%)
Jan 07, 2013 118.13 118.36 117.48 117.97 4,686,116 -0.52(-0.44%)
Jan 04, 2013 118.61 118.78 117.75 118.49 5,533,993 -0.78(-0.66%)
Jan 03, 2013 119.52 119.89 118.76 119.27 5,967,388 -0.66(-0.55%)
Jan 02, 2013 119.63 119.93 117.00 119.93 6,932,271 +2.93(+2.51%)
Dec 31, 2012 115.58 117.08 115.34 117.00 7,451,171 +1.05(+0.91%)
Dec 28, 2012 116.73 117.41 115.95 115.95 5,794,696 -1.76(-1.49%)
Dec 27, 2012 116.99 118.06 116.48 117.71 6,495,638 +0.46(+0.40%)
Dec 26, 2012 117.40 118.21 116.63 117.24 4,545,601 -0.28(-0.23%)
Dec 24, 2012 117.92 118.39 117.29 117.52 2,670,602 -0.62(-0.53%)
Dec 21, 2012 117.94 118.80 117.01 118.14 13,468,620 -0.82(-0.69%)
Dec 20, 2012 118.78 119.08 117.98 118.97 6,850,945 -0.19(-0.16%)
Dec 19, 2012 119.39 119.99 119.11 119.16 6,991,644 -0.37(-0.31%)
Dec 18, 2012 118.40 119.67 118.40 119.53 6,745,062 +1.26(+1.07%)
Dec 17, 2012 117.13 118.44 117.13 118.26 6,208,832 +1.14(+0.97%)
Dec 14, 2012 117.08 118.13 116.82 117.13 6,265,287 -0.14(-0.12%)
Dec 13, 2012 117.38 117.92 116.89 117.27 5,931,875 -0.59(-0.50%)
Dec 12, 2012 118.86 118.95 117.55 117.85 6,944,776 -0.76(-0.64%)
Dec 11, 2012 117.99 118.98 117.98 118.62 6,784,548 +0.97(+0.82%)
Dec 10, 2012 117.38 118.21 117.06 117.65 5,629,355 +0.41(+0.35%)
Dec 07, 2012 116.14 117.40 116.12 117.24 6,699,320 +1.37(+1.19%)
Dec 06, 2012 115.55 116.16 115.08 115.87 5,266,214 +0.64(+0.56%)
Dec 05, 2012 115.45 115.72 114.18 115.23 6,880,286 -0.43(-0.38%)
Dec 04, 2012 115.88 116.51 115.45 115.66 6,533,461 -0.43(-0.37%)
Nov 30, 2012 117.12 117.27 115.75 116.09 8,082,176 -0.89(-0.76%)
Nov 29, 2012 117.73 117.82 116.17 116.99 6,676,226 -0.27(-0.23%)
Nov 28, 2012 116.65 117.30 115.61 117.26 5,899,804 +0.46(+0.39%)
Nov 27, 2012 117.32 117.92 116.66 116.80 5,387,849 -1.01(-0.86%)
Nov 26, 2012 117.55 118.11 117.13 117.81 8,530,177 -0.37(-0.32%)
Nov 23, 2012 116.66 118.18 116.54 118.18 6,348,375 +1.95(+1.68%)
Nov 21, 2012 115.62 116.59 115.41 116.23 8,496,276 +0.67(+0.58%)
Nov 20, 2012 115.98 116.12 114.98 115.56 5,190,196 -0.70(-0.60%)
Nov 19, 2012 115.21 116.29 115.01 116.27 5,875,655 +2.08(+1.82%)
Nov 16, 2012 113.81 114.56 113.06 114.18 7,630,625 +0.67(+0.59%)
Nov 15, 2012 113.50 114.34 112.86 113.52 5,586,149 +0.21(+0.18%)
Nov 14, 2012 115.53 115.61 113.17 113.31 7,210,446 -1.72(-1.49%)
Nov 13, 2012 115.07 116.59 114.98 115.03 5,578,384 -0.57(-0.49%)
Nov 12, 2012 116.07 116.52 114.47 115.59 5,021,795 -0.24(-0.21%)
Nov 09, 2012 115.96 117.05 115.37 115.83 6,011,004 -0.28(-0.24%)
Nov 08, 2012 116.91 117.16 116.11 116.11 5,799,719 -0.65(-0.55%)
Nov 07, 2012 118.10 118.30 116.76 116.76 7,770,219 -1.87(-1.58%)
Nov 06, 2012 118.75 119.65 118.39 118.63 5,395,136 +0.57(+0.48%)
Nov 05, 2012 116.98 118.57 116.77 118.06 4,499,280 +0.43(+0.37%)
Nov 02, 2012 120.12 120.41 117.55 117.63 7,006,278 -2.26(-1.89%)
Nov 01, 2012 118.39 120.34 118.31 119.89 6,180,728 +1.59(+1.35%)
Oct 31, 2012 118.47 119.44 117.75 118.30 9,953,069 +0.77(+0.65%)
Oct 26, 2012 116.45 117.53 117.53 117.53 6,588,147 +1.02(+0.87%)
Oct 25, 2012 116.40 117.03 115.98 116.52 5,343,478 +0.54(+0.46%)
Oct 24, 2012 117.03 117.55 115.89 115.98 6,146,351 -0.32(-0.28%)
Oct 23, 2012 117.69 117.98 116.12 116.31 7,280,211 -1.28(-1.09%)
Oct 19, 2012 118.76 119.24 117.48 117.59 10,888,265 -0.97(-0.82%)
Oct 18, 2012 121.57 121.71 118.02 118.56 15,285,774 -3.45(-2.83%)
Oct 17, 2012 122.36 123.70 120.75 122.01 20,834,640 -6.31(-4.91%)
Oct 16, 2012 127.67 128.32 127.39 128.32 9,240,061 +1.26(+0.99%)
Oct 15, 2012 127.03 127.34 126.38 127.06 5,032,976 +0.69(+0.54%)
Oct 12, 2012 125.06 126.47 125.01 126.37 4,459,483 +1.24(+0.99%)
Oct 11, 2012 125.62 126.05 125.05 125.13 4,785,100 -0.04(-0.03%)
Oct 10, 2012 126.38 126.63 124.70 125.17 6,617,731 -1.32(-1.04%)
Oct 09, 2012 127.68 128.16 126.31 126.49 5,887,589 -1.11(-0.87%)
Oct 08, 2012 127.72 128.10 127.23 127.60 3,259,994 -0.47(-0.37%)
Oct 05, 2012 128.41 128.80 127.75 128.07 4,700,173 +0.12(+0.10%)
Oct 04, 2012 127.88 128.30 126.81 127.95 4,863,275 -0.07(-0.06%)
Oct 03, 2012 127.67 128.50 127.28 128.02 5,248,939 +0.41(+0.32%)
Oct 02, 2012 128.29 128.60 126.80 127.61 5,326,214 -0.38(-0.30%)
Oct 01, 2012 126.50 128.77 126.46 128.00 8,974,044 +1.84(+1.46%)
Sep 28, 2012 125.07 126.69 124.86 126.16 8,074,287 +0.94(+0.75%)
Sep 27, 2012 124.28 125.82 124.14 125.22 4,557,977 +1.16(+0.94%)
Sep 26, 2012 124.70 125.26 124.00 124.06 5,629,313 -0.60(-0.48%)
Sep 25, 2012 125.03 126.08 124.64 124.66 5,501,979 -0.19(-0.15%)
Sep 24, 2012 124.68 125.31 124.61 124.84 5,773,524 -0.42(-0.33%)
Sep 21, 2012 126.10 126.46 125.23 125.26 21,003,004 -0.12(-0.10%)
Sep 20, 2012 125.19 125.88 124.85 125.39 6,148,587 -0.15(-0.12%)
Sep 19, 2012 126.22 126.23 125.28 125.54 4,284,519 -0.39(-0.31%)
Sep 18, 2012 125.81 126.42 125.57 125.93 4,071,856 -0.05(-0.04%)
Sep 17, 2012 125.00 126.49 125.00 125.98 5,384,592 +0.21(+0.16%)
Sep 14, 2012 125.42 126.28 125.31 125.77 6,672,434 +0.27(+0.22%)
Sep 13, 2012 124.29 125.77 123.73 125.50 6,379,377 +1.58(+1.27%)
Sep 12, 2012 123.77 124.45 123.43 123.92 5,400,012 +0.30(+0.25%)
Sep 11, 2012 121.96 123.73 121.94 123.62 6,430,530 +1.41(+1.15%)
Sep 10, 2012 121.26 122.73 120.86 122.20 6,919,568 +0.88(+0.73%)
Sep 07, 2012 121.09 121.32 120.46 121.32 5,614,105 +0.24(+0.20%)
Sep 06, 2012 119.35 121.30 119.26 121.08 6,465,024 +2.47(+2.08%)
Sep 05, 2012 118.23 119.10 117.91 118.61 5,447,179 +0.30(+0.26%)
Sep 04, 2012 119.57 119.91 117.52 118.31 7,420,171 -0.19(-0.16%)
Aug 31, 2012 118.17 119.17 117.65 118.50 5,251,035 +0.90(+0.77%)
Aug 30, 2012 118.45 118.87 117.48 117.60 4,507,031 -1.04(-0.88%)
Aug 29, 2012 118.67 119.22 118.53 118.64 3,521,239 -0.37(-0.31%)
Aug 27, 2012 120.39 120.59 118.96 119.01 4,108,810 -1.27(-1.05%)
Aug 24, 2012 118.56 120.48 118.10 120.27 4,340,240 +1.26(+1.06%)
Aug 23, 2012 119.83 120.03 118.85 119.01 4,533,344 -0.94(-0.79%)
Aug 22, 2012 120.80 120.81 119.75 119.95 5,419,941 -0.85(-0.71%)
Aug 21, 2012 122.23 122.24 120.64 120.81 5,116,041 -1.12(-0.92%)
Aug 20, 2012 122.05 122.31 121.65 121.93 3,841,215 -0.44(-0.36%)
Aug 17, 2012 122.28 122.84 122.03 122.37 4,195,978 +0.23(+0.19%)
Aug 16, 2012 120.88 122.43 120.48 122.14 4,488,216 +1.48(+1.23%)
Aug 15, 2012 120.96 121.22 120.36 120.65 3,472,451 +0.07(+0.05%)
Aug 14, 2012 120.95 121.22 120.24 120.59 4,213,282 -0.44(-0.36%)
Aug 13, 2012 120.95 121.61 120.28 121.03 3,976,549 -0.17(-0.14%)
Aug 10, 2012 120.33 121.24 119.95 121.20 4,276,539 +0.53(+0.44%)
Aug 09, 2012 120.79 121.30 120.34 120.67 3,551,984 -0.37(-0.31%)
Aug 08, 2012 120.58 121.44 120.51 121.04 3,400,957 -0.03(-0.02%)
Aug 07, 2012 120.77 121.64 120.38 121.07 5,299,885 +0.71(+0.59%)
Aug 06, 2012 120.36 121.07 120.21 120.36 3,860,506 +0.15(+0.12%)
Aug 03, 2012 118.98 120.47 118.78 120.21 5,413,622 +2.46(+2.09%)
Aug 02, 2012 117.57 119.05 116.88 117.75 4,644,539 -0.44(-0.37%)
Aug 01, 2012 119.27 119.81 117.91 118.19 4,226,332 -0.48(-0.41%)
Jul 31, 2012 118.99 119.64 118.62 118.68 5,791,677 -0.42(-0.36%)
Jul 30, 2012 118.88 119.80 118.64 119.10 4,602,333 +0.18(+0.15%)
Jul 27, 2012 118.14 119.54 117.45 118.92 6,898,307 +1.48(+1.26%)
Jul 26, 2012 117.17 118.05 116.61 117.45 5,423,367 +1.74(+1.50%)
Jul 25, 2012 115.24 116.73 114.64 115.71 6,331,003 +0.45(+0.39%)
Jul 24, 2012 115.61 115.85 114.18 115.26 5,940,186 -0.30(-0.26%)
Jul 23, 2012 114.92 115.84 113.97 115.56 6,447,310 -0.98(-0.84%)
Jul 20, 2012 117.53 118.02 116.37 116.54 7,909,594 -1.75(-1.48%)
Jul 19, 2012 117.11 119.20 116.85 118.29 17,166,768 +4.29(+3.77%)
Jul 18, 2012 111.51 114.20 111.15 114.00 13,218,066 +2.79(+2.50%)
Jul 17, 2012 112.47 112.81 110.94 111.21 8,518,740 -0.69(-0.62%)
Jul 16, 2012 112.38 112.69 111.77 111.90 5,192,497 -0.74(-0.66%)
Jul 13, 2012 111.09 112.83 110.83 112.64 6,494,840 +1.77(+1.59%)
Jul 12, 2012 111.57 111.66 110.12 110.87 8,143,316 -1.31(-1.17%)
Jul 11, 2012 112.77 113.46 111.12 112.18 9,010,072 -0.61(-0.54%)
Jul 10, 2012 115.24 115.75 112.39 112.79 7,745,347 -2.06(-1.80%)
Jul 09, 2012 115.52 115.66 113.87 114.86 6,585,817 -1.05(-0.91%)
Jul 06, 2012 117.43 117.44 114.90 115.91 8,179,229 -2.35(-1.99%)
Jul 05, 2012 118.01 119.20 117.25 118.26 4,442,360 -0.39(-0.33%)
Jul 03, 2012 118.36 118.89 118.03 118.65 2,396,862 +0.06(+0.05%)
Jul 02, 2012 118.91 119.42 117.99 118.58 4,676,194 +0.15(+0.13%)
Jun 29, 2012 117.81 118.57 116.51 118.43 8,685,388 +2.53(+2.18%)
Jun 28, 2012 115.80 116.31 114.39 115.90 6,551,483 -0.97(-0.83%)
Jun 27, 2012 116.35 117.30 115.60 116.87 4,562,137 +0.64(+0.55%)
Jun 26, 2012 117.20 117.28 115.51 116.24 5,673,912 -0.55(-0.47%)
Jun 25, 2012 116.56 117.11 116.07 116.79 5,303,472 -0.51(-0.43%)
Jun 22, 2012 117.40 118.01 117.00 117.30 14,587,269 +0.19(+0.16%)
Jun 21, 2012 120.55 120.78 116.99 117.11 7,128,277 -3.26(-2.71%)
Jun 20, 2012 120.32 120.95 119.60 120.37 5,579,740 -0.09(-0.07%)
Jun 19, 2012 120.40 121.10 120.38 120.46 5,445,471 +0.39(+0.32%)
Jun 18, 2012 119.64 120.89 119.40 120.08 5,579,885 -0.49(-0.41%)
Jun 15, 2012 118.74 120.67 118.33 120.56 10,553,397 +2.42(+2.05%)
Jun 14, 2012 116.87 118.58 116.71 118.14 5,920,125 +1.21(+1.04%)
Jun 13, 2012 117.69 118.20 116.47 116.93 5,362,385 -0.88(-0.75%)
Jun 12, 2012 116.35 117.88 116.35 117.81 4,993,178 +1.23(+1.06%)
Jun 11, 2012 119.05 119.11 116.49 116.58 5,405,332 -1.59(-1.35%)
Jun 08, 2012 117.30 118.17 116.69 118.17 4,089,898 +0.42(+0.36%)
Jun 07, 2012 118.25 118.58 117.44 117.74 6,111,886 +0.27(+0.23%)
Jun 06, 2012 115.53 117.48 115.07 117.47 5,986,633 +2.90(+2.53%)
Jun 05, 2012 113.80 114.96 113.58 114.57 5,873,089 +0.40(+0.35%)
Jun 04, 2012 114.05 114.68 113.24 114.17 7,637,596 -0.33(-0.29%)
Jun 01, 2012 115.13 116.10 114.21 114.50 8,597,232 -2.31(-1.98%)
May 31, 2012 117.54 118.04 116.27 116.81 15,339,664 -0.99(-0.84%)
May 30, 2012 117.96 118.37 117.34 117.80 5,948,978 -1.17(-0.98%)
May 29, 2012 118.22 119.95 118.22 118.97 5,974,007 +1.31(+1.11%)
May 25, 2012 118.15 118.69 117.48 117.66 4,794,075 -1.08(-0.91%)
May 24, 2012 118.68 118.86 117.48 118.74 5,894,068 -0.02(-0.02%)
May 23, 2012 118.40 118.98 116.99 118.76 6,714,308 -0.42(-0.36%)
May 22, 2012 119.92 120.06 118.72 119.19 5,890,468 -0.57(-0.48%)
May 21, 2012 118.68 119.86 117.86 119.75 6,174,557 +1.14(+0.96%)
May 18, 2012 120.37 120.37 118.18 118.62 9,474,154 -1.22(-1.02%)
May 17, 2012 120.91 121.59 119.68 119.83 9,291,116 -1.11(-0.92%)
May 16, 2012 120.76 121.93 120.01 120.95 8,258,556 +0.42(+0.35%)
May 15, 2012 120.77 122.00 120.36 120.53 4,933,247 -0.24(-0.20%)
May 14, 2012 121.06 121.54 120.24 120.77 5,002,284 -1.05(-0.86%)
May 11, 2012 121.09 122.39 121.08 121.82 3,949,420 +0.34(+0.28%)
May 10, 2012 121.72 123.08 121.12 121.47 6,325,473 -0.38(-0.31%)
May 09, 2012 121.10 122.93 120.54 121.86 6,180,494 -0.15(-0.12%)
May 08, 2012 122.59 122.96 120.94 122.01 6,410,004 -0.86(-0.70%)
May 07, 2012 122.99 123.48 122.35 122.87 5,594,093 -0.75(-0.60%)
May 04, 2012 124.51 124.89 123.26 123.61 6,673,430 -1.36(-1.09%)
May 03, 2012 125.59 125.98 124.56 124.97 4,687,308 -0.49(-0.39%)
May 02, 2012 124.81 125.59 124.77 125.47 3,914,023 +0.04(+0.03%)
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.