Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 74.66 74.96 74.32 74.67 8,424,447 -0.30(-0.40%)
Mar 30, 2010 75.05 75.18 74.67 74.97 5,885,502 +0.10(+0.14%)
Mar 29, 2010 75.28 75.66 74.67 74.87 7,974,866 -0.39(-0.52%)
Mar 26, 2010 75.06 75.56 74.94 75.26 9,534,022 +0.01(+0.02%)
Mar 25, 2010 75.31 76.11 75.18 75.24 13,061,486 +0.41(+0.55%)
Mar 24, 2010 74.89 75.66 74.80 74.83 11,455,254 -0.49(-0.65%)
Mar 23, 2010 74.49 75.35 74.31 75.32 10,268,809 +0.81(+1.09%)
Mar 22, 2010 74.00 74.75 73.69 74.51 9,707,778 +0.16(+0.21%)
Mar 19, 2010 75.01 75.06 73.81 74.35 18,454,638 -0.39(-0.52%)
Mar 18, 2010 74.21 74.96 74.20 74.74 8,509,684 +0.36(+0.49%)
Mar 17, 2010 75.05 75.06 74.15 74.38 10,904,136 -0.53(-0.71%)
Mar 16, 2010 74.52 75.03 74.20 74.91 10,537,330 +0.49(+0.66%)
Mar 15, 2010 74.15 74.44 74.10 74.42 7,725,213 -0.06(-0.09%)
Mar 12, 2010 74.47 74.74 74.24 74.49 8,880,275 +0.20(+0.27%)
Mar 11, 2010 73.19 74.41 73.19 74.29 13,616,823 +1.15(+1.58%)
Mar 10, 2010 73.35 73.57 72.90 73.14 11,879,382 +0.04(+0.06%)
Mar 09, 2010 73.51 73.53 72.89 73.10 12,931,842 -0.50(-0.68%)
Mar 08, 2010 73.97 74.23 73.57 73.60 10,648,012 -0.49(-0.66%)
Mar 05, 2010 74.04 74.26 73.96 74.08 10,547,019 +0.31(+0.42%)
Mar 04, 2010 73.87 73.98 73.05 73.78 10,361,097 -0.09(-0.13%)
Mar 03, 2010 74.36 74.53 73.75 73.87 10,975,558 -0.31(-0.42%)
Mar 02, 2010 74.93 75.16 74.02 74.18 10,328,477 -0.67(-0.89%)
Mar 01, 2010 74.23 75.00 74.21 74.85 7,862,619 +0.82(+1.11%)
Feb 26, 2010 73.95 74.52 73.79 74.03 8,217,350 +0.05(+0.07%)
Feb 25, 2010 73.39 74.08 73.11 73.98 9,719,475 -0.34(-0.46%)
Feb 24, 2010 73.95 74.68 73.83 74.32 8,213,676 +0.69(+0.94%)
Feb 23, 2010 73.64 74.32 73.36 73.62 7,891,408 -0.23(-0.31%)
Feb 22, 2010 74.11 74.19 73.54 73.85 6,540,842 -0.20(-0.27%)
Feb 19, 2010 74.14 74.56 73.87 74.05 10,827,346 -0.36(-0.49%)
Feb 18, 2010 73.43 74.52 73.36 74.41 9,491,373 +0.86(+1.17%)
Feb 17, 2010 73.07 73.67 72.90 73.55 10,009,206 +0.64(+0.88%)
Feb 16, 2010 72.72 72.91 72.26 72.91 11,640,790 +0.72(+0.99%)
Feb 12, 2010 71.62 72.19 72.19 72.19 13,771,390 +0.16(+0.22%)
Feb 11, 2010 71.37 72.31 71.06 72.04 8,740,979 +0.54(+0.75%)
Feb 10, 2010 71.58 71.98 71.15 71.50 8,964,724 -0.23(-0.32%)
Feb 09, 2010 71.41 72.31 71.30 71.73 10,382,117 +0.56(+0.79%)
Feb 08, 2010 71.70 71.74 70.88 71.17 9,822,125 -0.43(-0.59%)
Feb 05, 2010 71.31 71.71 70.61 71.59 14,868,716 +0.30(+0.42%)
Feb 04, 2010 72.56 72.71 71.23 71.29 15,747,435 -1.48(-2.03%)
Feb 03, 2010 72.54 73.07 72.49 72.77 7,206,646 +0.01(+0.02%)
Feb 02, 2010 72.33 72.92 71.84 72.76 10,179,049 +0.95(+1.33%)
Feb 01, 2010 71.42 72.42 71.16 71.80 12,496,069 +0.87(+1.22%)
Jan 29, 2010 72.06 72.45 70.65 70.94 19,965,904 -0.79(-1.10%)
Jan 28, 2010 73.63 73.63 71.32 71.73 16,601,235 -1.50(-2.04%)
Jan 27, 2010 72.93 73.59 72.47 73.22 15,043,193 +0.34(+0.46%)
Jan 26, 2010 72.98 74.04 72.69 72.89 12,310,555 -0.21(-0.29%)
Jan 25, 2010 73.22 73.55 72.86 73.10 9,900,588 +0.36(+0.49%)
Jan 22, 2010 74.58 74.71 72.67 72.74 17,407,168 -2.03(-2.71%)
Jan 21, 2010 75.62 75.75 74.22 74.77 16,577,764 -0.72(-0.96%)
Jan 20, 2010 75.62 76.02 74.74 75.49 26,220,276 -2.25(-2.90%)
Jan 19, 2010 76.29 77.81 76.25 77.75 23,881,896 +1.37(+1.79%)
Jan 15, 2010 76.53 76.38 76.38 76.38 14,655,435 -0.31(-0.40%)
Jan 14, 2010 75.67 76.92 75.30 76.69 12,269,981 +1.21(+1.60%)
Jan 13, 2010 75.58 76.00 74.86 75.48 11,137,454 -0.16(-0.21%)
Jan 12, 2010 74.79 76.12 74.77 75.64 13,942,943 +0.60(+0.80%)
Jan 11, 2010 75.96 75.96 74.58 75.05 9,886,653 -0.79(-1.05%)
Jan 08, 2010 74.81 75.88 74.80 75.84 7,241,288 +0.75(+1.00%)
Jan 07, 2010 75.27 75.49 74.72 75.09 10,076,766 -0.26(-0.35%)
Jan 06, 2010 75.74 76.21 75.24 75.35 9,670,838 -0.49(-0.65%)
Jan 05, 2010 76.32 76.42 75.41 75.84 11,803,507 -0.93(-1.21%)
Jan 04, 2010 76.03 77.07 75.84 76.77 10,619,747 +0.90(+1.18%)
Dec 31, 2009 76.75 75.87 75.87 75.87 7,286,655 -0.97(-1.26%)
Dec 30, 2009 76.06 76.90 75.74 76.84 6,671,741 +0.42(+0.55%)
Dec 29, 2009 76.67 76.72 76.39 76.42 7,218,990 -0.27(-0.35%)
Dec 28, 2009 75.92 76.69 75.77 76.69 10,007,957 +1.01(+1.33%)
Dec 24, 2009 75.29 75.68 75.05 75.68 7,358,564 +0.33(+0.44%)
Dec 23, 2009 75.18 75.35 74.94 75.35 7,121,219 +0.04(+0.05%)
Dec 22, 2009 74.94 75.34 74.88 75.31 9,550,387 +0.74(+0.99%)
Dec 21, 2009 74.07 74.73 74.00 74.57 8,232,437 +0.43(+0.58%)
Dec 18, 2009 74.17 74.42 73.61 74.14 15,711,669 +0.30(+0.40%)
Dec 17, 2009 74.19 74.51 73.68 73.84 10,195,959 -1.08(-1.44%)
Dec 16, 2009 74.62 75.12 74.39 74.92 11,011,135 +0.45(+0.60%)
Dec 15, 2009 75.04 75.27 74.16 74.47 13,857,825 -0.83(-1.11%)
Dec 14, 2009 75.27 75.34 75.13 75.31 8,973,982 +0.14(+0.19%)
Dec 11, 2009 74.78 75.22 74.60 75.16 11,385,783 +0.20(+0.26%)
Dec 10, 2009 74.27 75.04 74.24 74.97 12,211,207 +0.55(+0.74%)
Dec 09, 2009 73.44 74.42 73.09 74.42 10,475,743 +0.92(+1.25%)
Dec 08, 2009 73.59 73.81 73.12 73.49 9,232,728 -0.14(-0.19%)
Dec 07, 2009 73.54 73.92 73.37 73.63 7,150,494 -0.12(-0.17%)
Dec 04, 2009 74.42 74.71 73.03 73.76 12,195,300 -0.17(-0.24%)
Dec 03, 2009 73.96 74.46 73.76 73.93 9,937,610 +0.20(+0.27%)
Dec 02, 2009 73.80 74.42 73.70 73.73 7,935,672 -0.42(-0.57%)
Dec 01, 2009 73.78 74.42 73.64 74.16 11,349,929 +0.92(+1.26%)
Nov 30, 2009 72.52 73.38 72.40 73.23 10,873,981 +0.38(+0.52%)
Nov 27, 2009 72.21 73.39 72.02 72.86 5,726,615 -0.92(-1.24%)
Nov 25, 2009 74.12 74.32 73.66 73.77 6,851,129 -0.38(-0.51%)
Nov 24, 2009 74.13 74.38 73.70 74.15 8,319,606 -0.16(-0.21%)
Nov 23, 2009 74.02 74.73 73.99 74.31 12,083,029 +0.72(+0.98%)
Nov 20, 2009 73.71 74.01 73.30 73.59 9,238,495 -0.34(-0.45%)
Nov 19, 2009 73.77 74.10 73.33 73.92 9,158,569 -0.35(-0.48%)
Nov 18, 2009 74.22 74.39 73.93 74.28 6,849,563 +0.09(+0.12%)
Nov 17, 2009 73.86 74.57 73.84 74.19 13,381,428 -0.12(-0.17%)
Nov 16, 2009 73.71 74.33 73.63 74.31 13,496,047 +0.68(+0.93%)
Nov 13, 2009 73.51 74.07 73.19 73.63 8,603,797 +0.45(+0.61%)
Nov 12, 2009 73.38 73.99 73.09 73.18 9,209,990 -0.54(-0.73%)
Nov 11, 2009 73.35 73.78 73.00 73.72 11,267,570 +0.16(+0.22%)
Nov 10, 2009 72.62 73.64 72.55 73.56 11,118,571 +0.53(+0.72%)
Nov 09, 2009 71.83 73.03 71.58 73.03 13,396,501 +1.45(+2.03%)
Nov 06, 2009 71.01 71.58 70.85 71.58 8,591,188 +0.39(+0.55%)
Nov 05, 2009 70.78 71.58 70.71 71.18 11,564,713 +0.88(+1.25%)
Nov 04, 2009 70.40 71.00 70.23 70.30 10,961,258 +0.08(+0.11%)
Nov 03, 2009 69.28 70.24 69.28 70.23 9,845,860 +0.35(+0.50%)
Nov 02, 2009 70.00 70.67 69.26 69.88 12,161,941 -0.03(-0.04%)
Oct 30, 2009 71.08 72.05 69.83 69.91 13,313,056 -1.31(-1.84%)
Oct 29, 2009 70.80 71.31 70.48 71.22 10,926,950 +0.79(+1.13%)
Oct 28, 2009 69.83 70.53 69.48 70.42 15,148,785 +0.49(+0.70%)
Oct 27, 2009 69.66 70.79 69.06 69.93 16,296,860 +0.31(+0.45%)
Oct 26, 2009 69.91 70.97 69.29 69.62 11,280,896 -0.14(-0.21%)
Oct 23, 2009 70.47 70.61 69.55 69.76 11,731,772 -1.35(-1.90%)
Oct 22, 2009 69.99 71.29 69.75 71.11 10,398,292 +1.05(+1.51%)
Oct 21, 2009 70.82 71.94 70.05 70.06 12,374,324 -1.13(-1.59%)
Oct 20, 2009 70.69 71.29 70.58 71.19 15,149,354 -0.14(-0.20%)
Oct 19, 2009 70.57 71.50 70.49 71.33 12,956,544 +0.82(+1.17%)
Oct 16, 2009 71.38 71.70 70.28 70.50 33,158,550 -3.67(-4.95%)
Oct 15, 2009 73.93 74.19 73.22 74.18 20,553,300 -0.21(-0.29%)
Oct 14, 2009 74.02 74.54 73.40 74.39 16,468,799 +0.77(+1.05%)
Oct 13, 2009 73.16 73.84 73.15 73.62 13,080,292 -0.01(-0.02%)
Oct 12, 2009 72.98 73.67 72.57 73.63 13,337,345 +0.64(+0.88%)
Oct 09, 2009 70.96 73.03 70.89 72.99 22,642,018 +2.11(+2.98%)
Oct 08, 2009 71.01 71.28 70.63 70.88 11,216,346 +0.54(+0.77%)
Oct 07, 2009 70.20 71.20 70.10 70.34 10,294,341 +0.00(+0.00%)
Oct 06, 2009 69.78 70.47 69.68 70.34 11,488,897 +0.93(+1.34%)
Oct 05, 2009 68.92 69.66 68.47 69.41 9,788,128 +0.42(+0.61%)
Oct 02, 2009 68.05 69.36 67.96 68.98 13,086,953 +0.65(+0.95%)
Oct 01, 2009 69.20 69.33 68.14 68.34 12,193,545 -0.99(-1.43%)
Sep 30, 2009 69.08 69.55 68.13 69.33 13,342,141 +0.46(+0.67%)
Sep 29, 2009 69.18 69.52 68.74 68.86 11,643,899 -1.45(-2.06%)
Sep 28, 2009 69.85 70.71 68.94 70.31 14,232,171 +0.13(+0.19%)
Sep 25, 2009 69.71 70.51 69.61 70.18 8,950,702 +0.08(+0.12%)
Sep 24, 2009 69.95 70.51 69.78 70.10 9,362,890 +0.07(+0.10%)
Sep 23, 2009 70.28 71.14 69.96 70.03 9,555,460 -0.46(-0.65%)
Sep 22, 2009 70.76 70.78 70.12 70.49 9,600,718 +0.02(+0.03%)
Sep 21, 2009 70.15 70.76 70.06 70.46 7,789,889 -0.31(-0.44%)
Sep 18, 2009 70.97 71.22 70.49 70.78 17,143,646 +0.13(+0.19%)
Sep 17, 2009 70.21 71.16 70.16 70.64 14,479,727 +1.46(+2.11%)
Sep 16, 2009 69.26 70.71 69.15 69.18 19,386,632 +0.01(+0.01%)
Sep 15, 2009 68.85 69.23 68.49 69.18 11,276,457 +0.27(+0.40%)
Sep 14, 2009 67.81 68.97 67.78 68.90 8,209,913 +0.48(+0.70%)
Sep 11, 2009 68.28 69.12 68.09 68.42 10,168,395 +0.22(+0.32%)
Sep 10, 2009 67.81 68.30 67.67 68.20 8,435,610 +0.53(+0.78%)
Sep 09, 2009 67.83 68.20 67.33 67.67 9,054,450 -0.23(-0.34%)
Sep 08, 2009 68.36 68.49 67.60 67.91 10,002,335 -0.17(-0.26%)
Sep 04, 2009 67.57 68.10 67.36 68.08 5,955,180 +0.65(+0.97%)
Sep 03, 2009 67.55 67.66 66.74 67.43 8,516,319 +0.14(+0.21%)
Sep 02, 2009 67.43 67.95 67.23 67.29 8,612,423 -0.35(-0.51%)
Sep 01, 2009 68.20 68.93 67.52 67.63 10,875,848 -0.79(-1.15%)
Aug 31, 2009 67.87 68.43 67.77 68.42 9,384,582 -0.10(-0.14%)
Aug 28, 2009 69.61 69.69 68.26 68.52 10,759,226 -0.70(-1.01%)
Aug 27, 2009 68.82 69.32 68.31 69.22 7,516,816 -0.02(-0.03%)
Aug 26, 2009 68.76 69.47 68.11 69.25 7,790,493 +0.37(+0.54%)
Aug 25, 2009 69.12 69.64 68.81 68.87 8,026,351 -0.28(-0.41%)
Aug 24, 2009 69.51 70.06 69.03 69.16 10,978,669 -0.34(-0.48%)
Aug 21, 2009 69.35 69.56 68.71 69.49 14,333,431 +0.55(+0.80%)
Aug 20, 2009 68.65 69.21 68.45 68.94 8,353,807 +0.22(+0.32%)
Aug 19, 2009 67.44 68.84 67.30 68.72 8,346,759 +0.54(+0.80%)
Aug 18, 2009 67.70 68.39 67.66 68.18 7,394,956 +0.47(+0.69%)
Aug 17, 2009 67.63 68.07 67.36 67.71 9,229,620 -1.01(-1.48%)
Aug 14, 2009 69.14 69.40 68.17 68.72 8,276,378 -0.59(-0.84%)
Aug 13, 2009 69.14 69.43 68.76 69.31 9,470,432 +0.17(+0.24%)
Aug 12, 2009 68.16 69.53 68.06 69.14 10,851,627 +0.87(+1.27%)
Aug 11, 2009 68.41 68.68 68.00 68.27 8,358,130 -0.53(-0.77%)
Aug 10, 2009 68.49 69.08 68.38 68.80 6,868,795 -0.37(-0.53%)
Aug 07, 2009 68.46 69.50 68.46 69.16 9,943,233 +1.13(+1.66%)
Aug 06, 2009 68.57 68.63 67.64 68.03 10,357,159 -0.63(-0.92%)
Aug 05, 2009 68.69 68.97 68.31 68.67 8,671,025 -0.66(-0.94%)
Aug 04, 2009 69.07 69.44 68.98 69.32 8,614,840 -0.08(-0.12%)
Aug 03, 2009 68.90 69.53 68.79 69.40 10,538,503 +1.05(+1.53%)
Jul 31, 2009 68.14 68.97 68.14 68.35 9,195,164 +0.04(+0.06%)
Jul 30, 2009 68.39 69.19 68.20 68.31 11,737,400 +0.35(+0.51%)
Jul 29, 2009 67.44 67.98 67.26 67.96 8,800,606 -0.01(-0.02%)
Jul 28, 2009 67.60 68.12 67.43 67.98 9,977,240 +0.01(+0.01%)
Jul 27, 2009 68.25 68.34 67.57 67.97 8,745,862 -0.21(-0.31%)
Jul 24, 2009 67.63 68.48 67.60 68.19 10,802,052 +0.34(+0.50%)
Jul 23, 2009 66.69 68.39 66.69 67.85 14,598,390 +0.86(+1.29%)
Jul 22, 2009 67.34 67.93 66.71 66.99 15,205,689 -0.85(-1.26%)
Jul 21, 2009 67.16 67.84 66.88 67.84 14,323,014 +0.35(+0.52%)
Jul 20, 2009 66.38 67.74 66.30 67.49 18,430,550 +0.59(+0.88%)
Jul 17, 2009 65.73 66.96 65.59 66.90 34,834,200 +2.77(+4.32%)
Jul 16, 2009 61.93 64.32 61.90 64.13 25,882,356 +1.98(+3.19%)
Jul 15, 2009 60.71 62.15 60.63 62.15 15,008,900 +2.30(+3.84%)
Jul 14, 2009 59.94 60.06 59.42 59.84 9,339,698 -0.21(-0.36%)
Jul 13, 2009 58.77 60.08 58.74 60.06 16,380,425 +1.62(+2.77%)
Jul 10, 2009 58.52 58.96 57.84 58.44 12,889,575 -0.72(-1.22%)
Jul 09, 2009 58.61 59.57 58.45 59.17 10,616,024 +0.81(+1.39%)
Jul 08, 2009 58.13 58.64 57.67 58.35 12,733,995 +0.28(+0.49%)
Jul 07, 2009 58.74 59.10 57.98 58.07 11,534,616 -0.85(-1.44%)
Jul 06, 2009 58.87 59.25 58.23 58.92 11,253,288 -0.05(-0.08%)
Jul 02, 2009 60.16 60.23 58.96 58.96 12,125,066 -1.80(-2.97%)
Jul 01, 2009 60.86 61.59 60.70 60.77 9,553,493 +0.24(+0.40%)
Jun 30, 2009 61.26 61.46 60.17 60.52 12,961,510 -0.82(-1.33%)
Jun 29, 2009 61.43 61.54 60.95 61.34 8,077,392 +0.09(+0.14%)
Jun 26, 2009 61.73 61.73 60.89 61.25 8,848,519 -0.22(-0.36%)
Jun 25, 2009 61.00 61.89 60.96 61.47 11,905,355 +1.11(+1.83%)
Jun 24, 2009 61.08 61.72 60.12 60.37 11,033,598 -0.17(-0.28%)
Jun 23, 2009 60.71 60.78 60.16 60.53 8,889,661 -0.05(-0.08%)
Jun 22, 2009 60.96 61.37 60.41 60.58 12,586,790 -0.79(-1.29%)
Jun 19, 2009 61.62 61.82 61.15 61.37 23,398,982 -0.26(-0.41%)
Jun 18, 2009 61.98 62.33 61.51 61.63 10,708,723 -0.39(-0.63%)
Jun 17, 2009 62.28 62.53 61.95 62.02 12,708,887 -0.19(-0.30%)
Jun 16, 2009 62.87 63.26 62.17 62.20 12,475,588 -0.17(-0.28%)
Jun 15, 2009 62.38 63.08 62.16 62.38 14,781,703 -0.34(-0.55%)
Jun 12, 2009 62.83 63.34 62.45 62.72 12,510,047 -0.69(-1.09%)
Jun 11, 2009 63.03 64.13 62.92 63.41 15,759,627 +0.61(+0.97%)
Jun 10, 2009 63.29 63.34 62.05 62.80 13,074,374 +0.12(+0.19%)
Jun 09, 2009 62.68 63.26 62.59 62.68 14,813,197 +0.38(+0.60%)
Jun 08, 2009 61.43 62.59 61.15 62.30 10,979,501 +0.14(+0.23%)
Jun 05, 2009 61.63 62.83 61.87 62.16 13,225,071 +0.53(+0.86%)
Jun 04, 2009 61.54 61.94 61.21 61.63 9,434,794 -0.09(-0.15%)
Jun 03, 2009 61.75 61.79 60.92 61.72 13,264,001 -0.20(-0.32%)
Jun 02, 2009 62.31 63.06 61.82 61.92 12,156,046 -0.89(-1.42%)
Jun 01, 2009 61.98 62.99 61.83 62.81 13,327,607 +1.21(+1.97%)
May 29, 2009 60.55 61.73 60.25 61.60 11,856,086 +0.92(+1.52%)
May 28, 2009 59.90 60.94 59.51 60.68 10,571,672 +1.02(+1.71%)
May 27, 2009 60.48 60.96 59.65 59.66 12,283,328 -1.21(-1.99%)
May 26, 2009 58.73 61.22 58.55 60.87 12,439,180 +1.81(+3.07%)
May 22, 2009 59.51 59.88 58.98 59.06 9,655,628 -0.54(-0.90%)
May 21, 2009 59.74 59.84 58.97 59.60 12,747,846 -0.71(-1.18%)
May 20, 2009 61.15 61.43 60.17 60.31 12,220,405 -0.85(-1.38%)
May 19, 2009 60.47 61.51 60.28 61.15 12,213,843 +0.54(+0.89%)
May 18, 2009 59.12 60.69 59.09 60.62 12,792,683 +1.86(+3.17%)
May 15, 2009 58.48 59.74 58.29 58.75 14,436,906 +0.19(+0.32%)
May 14, 2009 58.96 59.53 58.41 58.57 16,295,606 -0.60(-1.02%)
May 13, 2009 59.63 59.76 58.74 59.17 14,151,063 -1.07(-1.78%)
May 12, 2009 59.69 60.50 59.33 60.24 13,738,444 +0.60(+1.01%)
May 11, 2009 58.59 60.21 58.51 59.64 14,238,815 +0.82(+1.39%)
May 08, 2009 60.04 60.13 57.86 58.82 19,971,714 -0.31(-0.52%)
May 07, 2009 60.66 60.74 59.02 59.13 14,701,989 -1.51(-2.49%)
May 06, 2009 60.99 61.15 60.12 60.64 12,992,998 -0.71(-1.16%)
May 05, 2009 61.44 61.91 61.15 61.35 11,645,723 -0.20(-0.32%)
May 04, 2009 61.48 61.73 61.28 61.55 14,343,781 +0.92(+1.51%)
May 01, 2009 60.15 60.78 59.66 60.63 10,761,050 +0.81(+1.36%)
Apr 30, 2009 60.60 61.47 59.61 59.82 18,382,128 -0.29(-0.48%)
Apr 29, 2009 59.11 60.86 58.93 60.11 16,879,778 +0.83(+1.41%)
Apr 28, 2009 57.59 59.54 57.53 59.28 19,168,856 +1.34(+2.32%)
Apr 27, 2009 57.73 58.94 57.55 57.93 14,855,067 -0.08(-0.13%)
Apr 24, 2009 58.64 58.88 57.67 58.01 17,524,814 -0.78(-1.32%)
Apr 23, 2009 59.50 59.57 57.84 58.78 16,287,424 -0.66(-1.10%)
Apr 22, 2009 58.64 60.20 58.58 59.44 20,910,660 +0.17(+0.29%)
Apr 21, 2009 57.04 59.40 56.92 59.26 26,270,422 +1.05(+1.81%)
Apr 20, 2009 58.13 58.65 57.50 58.21 21,620,772 -0.49(-0.83%)
Apr 17, 2009 58.64 59.14 57.78 58.70 17,630,490 -0.09(-0.16%)
Apr 16, 2009 57.81 59.07 57.49 58.79 15,975,330 +1.50(+2.61%)
Apr 15, 2009 56.93 57.42 55.90 57.29 14,085,722 -0.24(-0.42%)
Apr 14, 2009 57.43 57.93 56.96 57.54 10,829,608 -0.39(-0.68%)
Apr 13, 2009 58.12 58.92 57.40 57.93 13,452,452 -1.01(-1.72%)
Apr 09, 2009 59.13 59.38 58.11 58.95 13,826,649 +0.30(+0.50%)
Apr 08, 2009 57.64 58.86 57.38 58.65 12,586,885 +1.41(+2.47%)
Apr 07, 2009 58.06 58.25 57.10 57.24 15,128,153 -1.63(-2.77%)
Apr 06, 2009 58.48 59.03 57.96 58.86 15,216,843 -0.38(-0.65%)
Apr 03, 2009 57.80 59.50 57.79 59.25 18,917,222 +0.81(+1.39%)
Apr 02, 2009 57.47 59.11 57.02 58.44 27,982,580 +1.86(+3.29%)
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.