Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 119.89 120.56 119.69 120.00 4,228,343 +0.19(+0.16%)
Mar 30, 2017 119.80 120.31 119.69 119.80 4,597,775 -0.05(-0.05%)
Mar 29, 2017 120.11 120.24 119.53 119.86 4,476,761 -0.39(-0.33%)
Mar 28, 2017 119.86 120.59 119.21 120.25 5,113,120 +0.51(+0.43%)
Mar 27, 2017 119.00 120.01 118.59 119.74 4,729,499 -0.04(-0.03%)
Mar 24, 2017 120.67 120.93 119.48 119.78 4,675,300 -0.68(-0.57%)
Mar 23, 2017 120.20 121.05 119.60 120.47 5,427,459 +0.03(+0.02%)
Mar 22, 2017 119.93 120.63 119.07 120.44 5,007,316 +0.62(+0.52%)
Mar 21, 2017 121.29 121.44 119.79 119.82 5,699,661 -1.25(-1.04%)
Mar 20, 2017 121.04 121.40 120.69 121.07 3,592,994 +0.03(+0.03%)
Mar 17, 2017 121.48 121.82 121.04 121.04 8,592,517 -1.09(-0.90%)
Mar 16, 2017 122.97 123.35 121.84 122.13 6,257,346 +0.98(+0.81%)
Mar 15, 2017 121.08 121.47 120.42 121.15 5,534,607 +0.06(+0.05%)
Mar 14, 2017 121.40 121.84 120.73 121.09 4,567,653 -0.51(-0.42%)
Mar 13, 2017 122.55 122.70 121.56 121.60 5,053,358 -0.94(-0.77%)
Mar 10, 2017 122.80 123.68 122.26 122.54 4,499,198 +0.45(+0.37%)
Mar 09, 2017 123.45 123.52 121.20 122.09 7,900,025 -1.56(-1.26%)
Mar 08, 2017 124.55 124.69 123.55 123.66 5,162,499 -0.64(-0.52%)
Mar 07, 2017 124.52 124.92 124.17 124.30 4,321,092 -0.06(-0.05%)
Mar 06, 2017 123.84 124.72 123.74 124.36 4,649,357 +0.29(+0.23%)
Mar 03, 2017 124.94 123.87 124.07 2,648,512 -0.33(-0.27%)
Mar 02, 2017 125.33 125.33 124.33 124.40 4,234,828 -0.98(-0.78%)
Mar 01, 2017 124.37 125.79 124.06 125.38 4,355,808 +1.47(+1.18%)
Feb 28, 2017 123.61 124.47 123.59 123.91 4,750,269 +0.29(+0.23%)
Feb 27, 2017 124.86 124.90 123.54 123.62 5,354,845 -1.34(-1.07%)
Feb 24, 2017 124.18 125.06 123.96 124.97 4,789,100 -0.21(-0.17%)
Feb 23, 2017 125.41 125.76 124.67 125.17 3,312,405 +0.34(+0.28%)
Feb 22, 2017 124.10 124.96 124.10 124.83 4,383,412 +0.61(+0.49%)
Feb 21, 2017 124.45 124.58 123.43 124.21 6,501,672 -0.28(-0.23%)
Feb 17, 2017 124.50 124.50 124.50 0 -0.52(-0.42%)
Feb 16, 2017 125.03 125.96 124.64 125.02 4,717,925 -0.17(-0.14%)
Feb 15, 2017 124.17 125.36 123.90 125.19 4,229,150 +1.07(+0.86%)
Feb 14, 2017 123.05 124.12 122.90 124.12 4,027,930 +0.53(+0.43%)
Feb 13, 2017 123.51 123.97 123.24 123.59 4,488,286 +0.47(+0.38%)
Feb 10, 2017 122.22 123.26 121.80 123.13 4,253,051 +1.01(+0.83%)
Feb 09, 2017 121.40 122.52 121.22 122.11 4,485,243 +0.72(+0.59%)
Feb 08, 2017 122.31 122.31 121.20 121.40 4,226,807 -0.61(-0.50%)
Feb 07, 2017 120.33 122.12 120.26 122.01 5,664,994 +1.78(+1.48%)
Feb 06, 2017 119.86 120.31 119.22 120.23 3,876,837 +0.03(+0.02%)
Feb 03, 2017 119.64 120.56 119.57 120.20 4,840,417 +0.85(+0.71%)
Feb 02, 2017 119.12 119.62 118.65 119.36 3,831,672 +0.20(+0.17%)
Feb 01, 2017 119.64 120.12 118.20 119.16 4,088,831 -0.16(-0.13%)
Jan 31, 2017 119.68 120.04 118.69 119.32 6,046,335 -0.88(-0.73%)
Jan 30, 2017 121.00 121.06 119.35 120.19 5,987,546 -1.02(-0.85%)
Jan 27, 2017 122.02 122.52 121.22 121.22 5,093,494 -0.93(-0.76%)
Jan 26, 2017 121.74 122.30 121.36 122.15 4,479,337 +0.25(+0.21%)
Jan 25, 2017 120.50 122.55 120.42 121.89 8,662,596 +1.63(+1.36%)
Jan 24, 2017 117.16 120.33 117.02 120.26 10,166,400 +3.33(+2.85%)
Jan 23, 2017 116.28 117.08 116.23 116.93 8,011,536 +0.33(+0.28%)
Jan 20, 2017 114.73 116.66 113.49 116.60 18,561,406 +2.56(+2.24%)
Jan 19, 2017 114.15 114.48 113.35 114.04 10,091,701 +0.01(+0.01%)
Jan 18, 2017 114.48 115.26 113.96 114.04 5,858,934 -0.75(-0.65%)
Jan 17, 2017 113.96 114.98 113.57 114.78 4,849,116 +0.38(+0.33%)
Jan 13, 2017 114.41 114.41 114.41 0 -0.42(-0.36%)
Jan 12, 2017 114.70 114.86 113.19 114.82 4,282,648 +0.14(+0.12%)
Jan 11, 2017 113.53 114.69 113.22 114.69 5,264,851 +1.52(+1.35%)
Jan 10, 2017 114.84 114.92 113.04 113.16 6,023,585 -1.46(-1.27%)
Jan 09, 2017 115.86 116.09 114.60 114.62 4,665,079 -1.28(-1.11%)
Jan 06, 2017 115.33 116.17 114.53 115.90 4,308,366 +0.57(+0.49%)
Jan 05, 2017 115.71 115.81 114.35 115.34 3,923,163 -0.38(-0.33%)
Jan 04, 2017 114.70 116.14 114.42 115.72 4,945,502 +1.41(+1.24%)
Jan 03, 2017 114.17 114.77 113.50 114.30 4,291,658 +0.82(+0.72%)
Dec 30, 2016 113.48 113.48 113.48 0 -0.42(-0.37%)
Dec 29, 2016 113.50 114.17 113.49 113.90 2,432,638 +0.28(+0.25%)
Dec 28, 2016 114.37 114.68 113.49 113.62 2,570,653 -0.65(-0.57%)
Dec 27, 2016 114.16 114.84 114.07 114.27 2,044,017 +0.29(+0.26%)
Dec 23, 2016 113.98 113.98 113.98 0 -0.24(-0.21%)
Dec 22, 2016 114.42 115.02 113.89 114.22 4,099,342 -0.19(-0.16%)
Dec 21, 2016 113.66 114.82 112.98 114.40 5,229,375 -0.18(-0.16%)
Dec 20, 2016 114.51 115.03 113.80 114.58 3,180,603 +0.63(+0.55%)
Dec 19, 2016 114.06 114.35 113.49 113.95 4,323,472 -0.03(-0.03%)
Dec 16, 2016 115.52 115.62 113.53 113.99 10,415,093 -0.88(-0.77%)
Dec 15, 2016 114.86 116.12 114.71 114.87 4,952,798 -0.33(-0.29%)
Dec 14, 2016 115.11 116.15 114.48 115.21 6,031,568 +0.15(+0.13%)
Dec 13, 2016 113.27 116.19 113.27 115.06 8,573,261 +1.91(+1.69%)
Dec 12, 2016 113.98 114.03 112.86 113.15 4,958,714 -0.70(-0.61%)
Dec 09, 2016 112.93 113.98 112.54 113.85 4,602,940 +0.79(+0.70%)
Dec 08, 2016 112.72 113.49 112.27 113.05 4,777,592 +0.39(+0.35%)
Dec 07, 2016 109.80 112.93 109.66 112.66 6,486,677 +3.03(+2.77%)
Dec 06, 2016 109.48 109.93 108.66 109.63 4,181,449 +0.35(+0.32%)
Dec 05, 2016 109.97 110.17 109.11 109.28 5,041,626 -0.12(-0.11%)
Dec 02, 2016 108.70 109.59 108.30 109.40 4,009,001 +0.14(+0.13%)
Dec 01, 2016 110.72 110.89 108.30 109.27 6,779,125 -1.64(-1.48%)
Nov 30, 2016 111.68 111.99 110.90 110.91 6,432,524 -0.90(-0.80%)
Nov 29, 2016 112.12 112.40 111.46 111.80 4,592,131 -0.68(-0.60%)
Nov 28, 2016 111.58 112.57 111.23 112.48 6,501,161 +0.94(+0.85%)
Nov 25, 2016 110.64 111.57 110.64 111.53 2,348,098 +0.79(+0.72%)
Nov 23, 2016 110.74 110.74 110.74 0 -0.47(-0.42%)
Nov 22, 2016 111.44 111.44 110.72 111.21 4,052,661 -0.07(-0.06%)
Nov 21, 2016 109.86 111.44 109.64 111.28 6,777,356 +1.63(+1.48%)
Nov 18, 2016 109.25 109.88 108.85 109.66 4,361,164 +0.40(+0.37%)
Nov 17, 2016 108.86 109.34 108.64 109.25 3,307,088 +0.35(+0.32%)
Nov 16, 2016 108.34 109.08 108.04 108.90 3,295,126 +0.42(+0.39%)
Nov 15, 2016 108.31 108.81 107.71 108.48 5,083,649 +0.31(+0.29%)
Nov 14, 2016 110.24 110.66 107.73 108.17 7,596,609 -2.09(-1.90%)
Nov 11, 2016 109.37 110.31 108.93 110.26 6,503,981 +0.72(+0.66%)
Nov 10, 2016 107.79 110.18 107.74 109.54 11,285,729 +3.70(+3.49%)
Nov 09, 2016 104.58 106.35 103.45 105.84 7,903,701 -0.25(-0.23%)
Nov 08, 2016 105.67 106.61 104.64 106.09 5,734,341 +0.58(+0.55%)
Nov 07, 2016 104.33 105.77 104.23 105.50 5,529,814 +2.23(+2.16%)
Nov 04, 2016 103.26 104.10 102.90 103.28 3,646,128 +0.04(+0.04%)
Nov 03, 2016 103.33 104.16 102.85 103.24 4,248,845 +0.29(+0.28%)
Nov 02, 2016 103.31 103.90 102.76 102.95 4,537,702 -0.57(-0.55%)
Nov 01, 2016 104.00 104.28 102.81 103.52 4,711,105 -0.61(-0.59%)
Oct 31, 2016 103.50 104.56 103.50 104.13 5,244,288 +0.73(+0.71%)
Oct 28, 2016 104.37 104.64 103.11 103.40 5,393,836 -0.50(-0.48%)
Oct 27, 2016 103.54 104.38 103.00 103.90 6,242,106 +1.04(+1.02%)
Oct 26, 2016 102.11 103.62 101.80 102.86 4,149,957 +0.63(+0.62%)
Oct 25, 2016 102.42 101.52 102.23 3,907,441 +0.21(+0.21%)
Oct 24, 2016 101.90 102.66 101.90 102.02 3,935,962 +0.64(+0.63%)
Oct 21, 2016 102.02 102.41 101.33 101.38 6,515,127 -1.28(-1.25%)
Oct 20, 2016 102.50 103.59 102.32 102.66 5,937,880 +0.18(+0.17%)
Oct 19, 2016 102.49 103.29 102.19 102.48 6,837,839 +0.37(+0.36%)
Oct 18, 2016 101.64 102.31 100.15 102.12 18,848,634 -2.74(-2.62%)
Oct 17, 2016 104.64 105.62 104.57 104.86 8,677,138 +0.22(+0.21%)
Oct 14, 2016 104.66 105.38 104.40 104.64 6,432,461 +0.49(+0.48%)
Oct 13, 2016 104.14 104.49 103.17 104.15 4,294,924 -0.39(-0.37%)
Oct 12, 2016 105.00 105.00 103.72 104.54 4,374,655 -0.34(-0.32%)
Oct 11, 2016 106.19 106.34 104.27 104.88 4,282,051 -1.51(-1.42%)
Oct 10, 2016 106.18 107.38 106.14 106.39 3,662,245 +0.91(+0.87%)
Oct 07, 2016 106.47 106.85 104.92 105.47 3,943,507 -0.82(-0.77%)
Oct 06, 2016 106.26 106.66 105.62 106.29 2,878,250 -0.14(-0.13%)
Oct 05, 2016 106.42 106.94 106.18 106.43 2,486,168 +0.42(+0.40%)
Oct 04, 2016 106.83 107.41 105.57 106.01 4,256,842 -0.78(-0.73%)
Oct 03, 2016 107.09 107.30 106.39 106.79 3,287,999 -0.84(-0.78%)
Sep 30, 2016 107.66 108.30 107.09 107.63 5,300,536 +0.50(+0.47%)
Sep 29, 2016 107.48 111.79 106.68 107.12 4,977,158 -0.12(-0.11%)
Sep 28, 2016 106.37 107.47 105.85 107.25 4,863,855 +1.03(+0.97%)
Sep 27, 2016 104.56 106.22 104.21 106.22 4,373,542 +1.89(+1.81%)
Sep 26, 2016 104.65 104.65 103.97 104.33 3,739,049 -0.68(-0.65%)
Sep 23, 2016 105.44 105.72 104.82 105.00 3,988,230 -0.77(-0.72%)
Sep 22, 2016 105.80 106.52 105.48 105.77 3,971,643 +0.39(+0.37%)
Sep 21, 2016 104.96 105.48 104.25 105.38 3,651,334 +0.73(+0.70%)
Sep 20, 2016 105.61 106.08 104.64 104.64 3,186,702 -0.28(-0.27%)
Sep 19, 2016 104.93 105.82 104.71 104.93 3,616,239 +0.70(+0.67%)
Sep 16, 2016 105.05 105.29 103.98 104.23 9,539,986 -1.23(-1.17%)
Sep 15, 2016 104.54 105.92 103.81 105.47 5,405,758 +1.09(+1.05%)
Sep 14, 2016 105.49 105.61 103.93 104.37 5,697,965 -1.19(-1.13%)
Sep 13, 2016 106.80 107.00 105.36 105.57 5,367,582 -1.68(-1.57%)
Sep 12, 2016 105.19 107.41 104.91 107.25 6,445,548 +1.76(+1.67%)
Sep 09, 2016 107.07 107.32 105.46 105.48 7,654,211 -2.24(-2.08%)
Sep 08, 2016 108.78 109.22 107.56 107.73 5,849,413 -1.79(-1.63%)
Sep 07, 2016 108.53 109.60 108.41 109.52 4,230,409 +0.87(+0.80%)
Sep 06, 2016 108.32 108.99 107.80 108.64 4,419,063 +0.54(+0.50%)
Sep 02, 2016 108.32 108.10 108.10 108.10 3,417,404 +0.01(+0.01%)
Sep 01, 2016 107.27 108.15 107.12 108.09 3,480,552 +0.45(+0.42%)
Aug 31, 2016 108.17 108.17 107.23 107.65 3,429,579 -0.35(-0.33%)
Aug 30, 2016 108.24 108.51 107.60 108.00 2,676,395 -0.22(-0.20%)
Aug 29, 2016 107.61 108.55 107.39 108.22 3,654,223 +0.95(+0.88%)
Aug 26, 2016 107.65 108.70 106.95 107.27 3,688,253 -0.21(-0.20%)
Aug 25, 2016 107.73 108.09 107.33 107.48 3,800,593 -0.28(-0.26%)
Aug 24, 2016 108.33 108.53 107.27 107.76 5,381,055 -0.82(-0.76%)
Aug 23, 2016 108.63 109.31 108.56 108.58 4,188,935 +0.18(+0.16%)
Aug 22, 2016 108.41 108.79 107.82 108.41 3,009,933 -0.03(-0.02%)
Aug 19, 2016 108.97 109.02 108.08 108.43 4,155,057 -0.89(-0.82%)
Aug 18, 2016 109.01 109.76 108.70 109.33 5,390,172 +0.62(+0.57%)
Aug 17, 2016 109.06 109.19 108.30 108.70 4,761,280 -0.18(-0.16%)
Aug 16, 2016 109.16 109.71 108.87 108.88 3,262,177 -0.80(-0.73%)
Aug 15, 2016 110.03 110.42 109.61 109.68 4,383,875 -0.05(-0.04%)
Aug 12, 2016 110.57 110.75 109.44 109.73 3,753,445 -1.07(-0.97%)
Aug 11, 2016 109.93 111.76 109.88 110.80 12,941,948 +0.98(+0.90%)
Aug 10, 2016 109.89 110.21 109.73 109.81 3,640,603 +0.21(+0.19%)
Aug 09, 2016 109.91 110.28 109.52 109.60 4,040,444 -0.18(-0.17%)
Aug 08, 2016 110.25 110.62 109.48 109.79 4,485,559 -0.04(-0.04%)
Aug 05, 2016 108.82 109.83 108.53 109.83 5,675,448 +1.31(+1.21%)
Aug 04, 2016 108.06 108.62 107.56 108.52 3,705,458 +0.59(+0.55%)
Aug 03, 2016 107.56 108.06 107.34 107.93 4,259,992 +0.06(+0.06%)
Aug 02, 2016 108.33 108.45 107.72 107.87 4,586,364 -0.58(-0.54%)
Aug 01, 2016 107.91 108.58 107.37 108.45 4,203,441 +0.56(+0.52%)
Jul 29, 2016 108.39 108.60 107.50 107.89 5,281,207 -0.50(-0.46%)
Jul 28, 2016 108.40 108.69 107.95 108.40 3,484,091 -0.31(-0.28%)
Jul 27, 2016 108.90 109.20 108.27 108.71 3,219,566 -0.19(-0.18%)
Jul 26, 2016 109.26 109.89 108.40 108.90 4,306,876 -0.36(-0.33%)
Jul 25, 2016 108.82 109.41 108.65 109.26 4,175,155 +0.39(+0.36%)
Jul 22, 2016 108.00 108.93 107.80 108.87 3,751,621 +1.09(+1.01%)
Jul 21, 2016 107.98 108.72 107.40 107.78 6,027,520 -0.61(-0.56%)
Jul 20, 2016 107.46 108.62 107.21 108.39 6,514,797 +1.20(+1.11%)
Jul 19, 2016 108.67 108.91 106.06 107.19 10,599,520 -0.19(-0.18%)
Jul 18, 2016 107.01 107.98 106.62 107.38 10,004,613 +0.05(+0.05%)
Jul 15, 2016 107.41 107.46 106.47 107.33 6,664,596 -0.34(-0.31%)
Jul 14, 2016 106.68 108.42 106.52 107.67 6,903,998 +1.52(+1.43%)
Jul 13, 2016 105.97 106.36 105.50 106.15 4,088,306 +0.66(+0.62%)
Jul 12, 2016 104.79 105.54 104.47 105.49 5,722,198 +1.15(+1.10%)
Jul 11, 2016 103.85 104.82 103.78 104.34 4,218,527 +0.59(+0.56%)
Jul 08, 2016 103.45 103.85 102.51 103.75 4,526,509 +1.25(+1.22%)
Jul 07, 2016 102.61 103.24 102.03 102.51 3,183,452 +0.15(+0.15%)
Jul 06, 2016 102.00 102.38 100.71 102.35 3,825,037 +0.46(+0.46%)
Jul 05, 2016 101.56 102.10 101.27 101.89 3,669,360 -0.45(-0.44%)
Jul 01, 2016 101.95 102.34 102.34 102.34 3,957,392 +0.38(+0.38%)
Jun 30, 2016 99.99 102.04 99.87 101.95 5,905,608 +2.23(+2.24%)
Jun 29, 2016 98.41 99.74 98.37 99.73 5,013,502 +1.85(+1.89%)
Jun 28, 2016 97.25 97.89 96.88 97.87 5,950,316 +1.48(+1.53%)
Jun 27, 2016 98.19 98.48 95.72 96.39 7,690,588 -2.08(-2.11%)
Jun 24, 2016 100.74 101.17 98.19 98.47 13,521,491 -5.88(-5.64%)
Jun 23, 2016 103.08 104.44 102.51 104.35 5,907,162 +1.63(+1.59%)
Jun 22, 2016 103.28 103.92 102.28 102.72 4,218,009 -0.76(-0.73%)
Jun 21, 2016 103.55 103.83 103.24 103.48 4,109,304 +0.30(+0.29%)
Jun 20, 2016 102.51 103.90 102.45 103.18 5,317,683 +1.09(+1.07%)
Jun 17, 2016 101.40 102.59 101.17 102.10 6,943,070 +0.62(+0.61%)
Jun 16, 2016 100.89 101.63 100.09 101.47 3,645,904 +0.26(+0.25%)
Jun 15, 2016 101.74 101.96 101.16 101.22 3,365,050 -0.26(-0.25%)
Jun 14, 2016 101.62 101.96 101.03 101.47 4,266,345 -0.15(-0.14%)
Jun 13, 2016 101.85 102.44 100.95 101.62 5,374,787 -0.73(-0.72%)
Jun 10, 2016 102.63 103.00 102.01 102.35 4,645,560 -0.70(-0.68%)
Jun 09, 2016 102.72 103.28 102.59 103.06 3,009,833 -0.39(-0.38%)
Jun 08, 2016 103.13 103.51 102.80 103.45 4,369,352 +0.45(+0.44%)
Jun 07, 2016 102.98 103.40 102.55 103.00 6,646,992 +0.40(+0.39%)
Jun 06, 2016 102.83 103.41 102.33 102.59 3,541,097 -0.11(-0.11%)
Jun 03, 2016 102.37 102.80 101.90 102.70 3,466,058 -0.41(-0.40%)
Jun 02, 2016 102.50 103.11 102.18 103.11 3,933,724 +0.67(+0.65%)
Jun 01, 2016 102.78 102.96 101.79 102.45 3,964,891 -0.83(-0.80%)
May 31, 2016 102.48 103.32 102.28 103.27 8,688,973 +0.61(+0.59%)
May 27, 2016 102.34 102.67 102.67 102.67 3,657,867 +0.27(+0.26%)
May 26, 2016 101.80 102.45 101.47 102.40 4,559,768 +0.50(+0.49%)
May 25, 2016 100.04 102.16 99.75 101.89 6,487,782 +2.27(+2.28%)
May 24, 2016 98.66 99.92 98.66 99.62 4,360,578 +1.03(+1.05%)
May 23, 2016 99.15 99.38 98.52 98.59 3,131,812 -0.32(-0.33%)
May 20, 2016 97.88 99.09 97.77 98.91 5,465,680 +1.56(+1.60%)
May 19, 2016 98.39 98.70 96.70 97.35 5,485,647 -1.62(-1.64%)
May 18, 2016 99.41 99.77 98.31 98.97 3,708,321 -0.44(-0.45%)
May 17, 2016 100.23 100.42 98.94 99.42 5,196,393 -0.98(-0.98%)
May 16, 2016 99.18 100.75 99.04 100.40 4,568,912 +1.17(+1.18%)
May 13, 2016 99.95 100.67 99.03 99.23 3,569,888 -0.75(-0.75%)
May 12, 2016 100.23 100.35 98.82 99.98 4,836,811 -0.07(-0.07%)
May 11, 2016 100.56 101.49 99.91 100.05 4,604,390 -0.69(-0.68%)
May 10, 2016 99.58 100.79 99.58 100.74 5,943,809 +1.77(+1.78%)
May 09, 2016 99.21 99.55 98.75 98.97 6,405,002 +0.03(+0.03%)
May 06, 2016 97.31 99.40 97.04 98.94 7,288,359 +1.49(+1.53%)
May 05, 2016 97.10 98.00 96.77 97.45 9,771,686 +1.48(+1.54%)
May 04, 2016 95.38 96.47 95.35 95.97 3,873,062 +0.08(+0.08%)
May 03, 2016 96.24 96.40 95.07 95.89 5,387,357 -0.76(-0.78%)
May 02, 2016 97.51 97.80 96.09 96.65 5,264,372 -0.45(-0.46%)
Apr 29, 2016 97.46 98.03 95.93 97.10 6,351,613 -0.75(-0.77%)
Apr 28, 2016 99.63 99.92 97.62 97.85 5,698,755 -2.26(-2.26%)
Apr 27, 2016 99.36 100.31 99.11 100.11 4,676,301 +0.92(+0.93%)
Apr 26, 2016 98.90 99.66 98.40 99.18 4,478,816 +0.18(+0.18%)
Apr 25, 2016 98.57 99.06 97.87 99.00 4,281,968 +0.21(+0.21%)
Apr 22, 2016 99.42 100.46 98.13 98.80 7,803,737 -0.53(-0.54%)
Apr 21, 2016 97.52 99.88 97.44 99.33 9,042,234 +2.12(+2.18%)
Apr 20, 2016 95.96 97.93 95.80 97.21 10,151,947 +1.40(+1.47%)
Apr 19, 2016 97.45 97.77 94.88 95.80 19,823,108 -5.68(-5.59%)
Apr 18, 2016 100.94 101.89 100.79 101.48 9,849,924 +0.54(+0.53%)
Apr 15, 2016 100.49 101.19 100.44 100.94 5,497,554 +0.37(+0.37%)
Apr 14, 2016 100.79 101.63 100.05 100.57 4,774,167 -0.05(-0.05%)
Apr 13, 2016 100.30 100.61 99.55 100.61 4,761,737 +1.06(+1.07%)
Apr 12, 2016 99.54 99.87 98.85 99.55 5,404,323 +0.25(+0.25%)
Apr 11, 2016 99.97 101.09 99.28 99.30 5,780,703 -0.07(-0.07%)
Apr 08, 2016 99.17 99.79 98.55 99.36 4,950,810 +0.73(+0.74%)
Apr 07, 2016 99.18 99.53 98.47 98.63 5,505,207 -1.18(-1.18%)
Apr 06, 2016 99.73 99.90 98.34 99.81 6,304,516 +0.01(+0.01%)
Apr 05, 2016 100.75 100.86 99.56 99.80 5,015,637 -1.38(-1.36%)
Apr 04, 2016 101.35 102.14 101.07 101.17 5,907,597 -0.30(-0.29%)
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.