International Business Machines (NY: IBM )

143.83 USD -1.77 (-1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 112.00 113.81 110.17 110.93 6,344,758 -2.00(-1.77%)
Mar 30, 2020 108.09 113.46 107.81 112.93 5,562,925 +4.90(+4.54%)
Mar 27, 2020 108.58 111.50 107.64 108.03 6,423,000 -4.86(-4.31%)
Mar 26, 2020 106.91 113.15 105.57 112.89 7,154,741 +7.04(+6.65%)
Mar 25, 2020 105.48 112.48 102.83 105.85 8,651,902 +0.37(+0.35%)
Mar 24, 2020 99.99 106.04 99.26 105.48 7,971,061 +10.71(+11.30%)
Mar 23, 2020 94.60 97.74 90.56 94.77 9,724,118 -0.62(-0.65%)
Mar 20, 2020 100.92 100.99 94.71 95.39 10,546,400 -4.95(-4.93%)
Mar 19, 2020 102.33 103.69 98.24 100.34 8,394,565 -3.21(-3.10%)
Mar 18, 2020 99.41 106.93 99.40 103.55 8,765,792 -3.10(-2.91%)
Mar 17, 2020 100.61 107.39 97.10 106.65 9,258,135 +5.75(+5.70%)
Mar 16, 2020 98.00 107.41 95.00 100.90 10,566,979 -7.05(-6.53%)
Mar 13, 2020 108.68 109.16 100.81 107.95 12,502,100 +5.14(+5.00%)
Mar 12, 2020 109.65 109.80 102.28 102.81 12,508,757 -15.16(-12.85%)
Mar 11, 2020 121.01 122.58 116.38 117.97 8,448,427 -6.80(-5.45%)
Mar 10, 2020 122.78 124.88 115.76 124.77 11,409,173 +6.96(+5.91%)
Mar 09, 2020 120.16 122.41 117.28 117.81 10,755,443 -9.92(-7.77%)
Mar 06, 2020 126.70 128.33 124.52 127.73 8,193,200 -1.82(-1.40%)
Mar 05, 2020 130.50 132.29 128.45 129.55 5,445,243 -4.67(-3.48%)
Mar 04, 2020 131.58 134.28 129.00 134.22 4,994,929 +5.32(+4.13%)
Mar 03, 2020 134.48 136.10 127.80 128.90 7,894,018 -5.40(-4.02%)
Mar 02, 2020 130.75 134.44 127.95 134.30 8,529,170 +4.15(+3.19%)
Feb 28, 2020 129.98 131.09 126.36 130.15 13,012,200 -2.96(-2.22%)
Feb 27, 2020 137.24 138.69 133.01 133.11 8,410,156 -6.64(-4.75%)
Feb 26, 2020 142.90 144.06 139.60 139.75 5,407,920 -1.96(-1.38%)
Feb 25, 2020 146.51 147.07 141.26 141.71 6,210,915 -4.72(-3.22%)
Feb 24, 2020 145.51 148.05 145.38 146.43 5,447,817 -3.41(-2.28%)
Feb 21, 2020 151.04 151.04 148.84 149.84 3,537,200 -1.38(-0.91%)
Feb 20, 2020 150.81 151.62 149.51 151.22 2,880,502 +0.36(+0.24%)
Feb 19, 2020 151.54 151.89 150.31 150.86 2,732,907 -0.24(-0.16%)
Feb 18, 2020 149.79 151.38 149.64 151.10 3,343,239 +0.40(+0.27%)
Feb 14, 2020 154.42 154.56 149.77 150.70 6,099,200 -3.61(-2.34%)
Feb 13, 2020 154.37 154.83 153.41 154.31 3,819,763 -1.00(-0.64%)
Feb 12, 2020 153.75 155.60 153.52 155.31 4,437,799 +1.83(+1.19%)
Feb 11, 2020 155.12 155.22 152.73 153.48 3,833,812 -0.95(-0.62%)
Feb 10, 2020 152.97 154.44 151.58 154.43 5,237,757 +1.02(+0.66%)
Feb 07, 2020 154.55 155.54 152.92 153.41 6,423,400 -3.35(-2.14%)
Feb 06, 2020 156.82 158.75 155.42 156.76 8,394,678 +0.43(+0.28%)
Feb 05, 2020 150.21 157.44 150.15 156.33 14,380,197 +7.22(+4.84%)
Feb 04, 2020 147.78 149.38 146.88 149.11 5,619,807 +2.84(+1.94%)
Feb 03, 2020 144.25 147.28 143.90 146.27 8,886,652 +2.54(+1.77%)
Jan 31, 2020 142.90 144.05 140.79 143.73 18,994,500 +6.96(+5.09%)
Jan 30, 2020 136.76 136.97 134.97 136.77 5,035,602 -0.92(-0.67%)
Jan 29, 2020 139.17 139.58 137.60 137.69 3,053,518 -1.86(-1.33%)
Jan 28, 2020 139.50 140.47 138.75 139.55 3,449,851 +0.93(+0.67%)
Jan 27, 2020 138.50 140.07 138.10 138.62 4,165,273 -1.94(-1.38%)
Jan 24, 2020 143.39 143.92 140.46 140.56 5,580,100 -2.31(-1.62%)
Jan 23, 2020 144.20 144.41 142.15 142.87 5,654,409 -1.02(-0.71%)
Jan 22, 2020 143.32 145.79 142.55 143.89 16,465,332 +4.72(+3.39%)
Jan 21, 2020 137.81 139.35 137.60 139.17 7,158,514 +0.86(+0.62%)
Jan 17, 2020 136.54 138.33 136.16 138.31 5,623,300 +0.33(+0.24%)
Jan 16, 2020 137.32 138.19 137.01 137.98 4,320,004 +1.36(+1.00%)
Jan 15, 2020 136.00 138.05 135.71 136.62 4,045,892 +0.80(+0.59%)
Jan 14, 2020 136.28 137.14 135.55 135.82 3,680,958 -0.78(-0.57%)
Jan 13, 2020 135.48 136.64 135.07 136.60 3,531,042 -0.09(-0.07%)
Jan 10, 2020 137.00 137.87 136.31 136.69 3,255,600 -0.05(-0.04%)
Jan 09, 2020 135.74 136.79 135.31 136.74 3,730,599 +1.43(+1.06%)
Jan 08, 2020 134.51 135.86 133.92 135.31 4,345,976 +1.25(+0.93%)
Jan 07, 2020 133.69 134.96 133.40 134.06 3,267,862 -0.04(-0.03%)
Jan 06, 2020 133.42 134.24 133.20 134.10 2,425,530 -0.24(-0.18%)
Jan 03, 2020 133.57 134.86 133.56 134.34 2,373,600 -1.08(-0.80%)
Jan 02, 2020 135.00 135.92 134.77 135.42 3,148,562 +1.38(+1.03%)
Dec 31, 2019 132.44 134.12 132.40 134.04 3,778,000 +1.23(+0.93%)
Dec 30, 2019 135.20 135.30 132.50 132.81 4,118,931 -2.46(-1.82%)
Dec 27, 2019 135.00 135.75 134.87 135.27 2,752,700 +0.36(+0.27%)
Dec 26, 2019 134.98 135.31 134.65 134.91 2,129,654 -0.07(-0.05%)
Dec 24, 2019 135.61 135.62 134.61 134.98 1,202,000 -0.57(-0.42%)
Dec 23, 2019 135.78 136.15 135.00 135.55 2,803,158 -0.04(-0.03%)
Dec 20, 2019 135.74 136.42 134.95 135.59 7,112,000 +1.03(+0.77%)
Dec 19, 2019 134.46 134.73 134.19 134.56 3,866,494 +0.15(+0.11%)
Dec 18, 2019 134.55 135.00 134.15 134.41 3,101,819 +0.19(+0.14%)
Dec 17, 2019 134.28 134.69 133.46 134.22 2,907,186 +0.09(+0.07%)
Dec 16, 2019 134.94 135.45 133.85 134.13 3,049,224 -0.08(-0.06%)
Dec 13, 2019 134.75 135.50 134.01 134.21 2,534,900 -1.11(-0.82%)
Dec 12, 2019 133.70 135.66 133.66 135.32 4,824,135 +1.56(+1.17%)
Dec 11, 2019 134.11 134.51 133.67 133.76 3,953,305 -0.15(-0.11%)
Dec 10, 2019 133.92 134.84 133.56 133.91 3,480,362 -0.01(-0.01%)
Dec 09, 2019 133.35 134.59 133.26 133.92 2,968,461 +0.70(+0.53%)
Dec 06, 2019 132.75 133.89 132.70 133.22 3,437,900 +1.31(+0.99%)
Dec 05, 2019 132.99 133.24 131.63 131.91 3,595,412 -0.08(-0.06%)
Dec 04, 2019 132.86 133.68 131.96 131.99 3,530,034 -0.13(-0.10%)
Dec 03, 2019 132.00 132.44 130.69 132.12 3,708,102 -0.79(-0.59%)
Dec 02, 2019 134.45 134.50 132.48 132.91 3,067,063 -1.54(-1.15%)
Nov 29, 2019 133.60 134.52 133.03 134.45 1,825,200 +0.68(+0.51%)
Nov 27, 2019 135.35 135.71 133.62 133.77 3,282,800 -1.43(-1.06%)
Nov 26, 2019 136.15 136.15 134.77 135.20 3,793,159 -0.77(-0.57%)
Nov 25, 2019 134.47 136.00 134.35 135.97 2,590,146 +1.63(+1.21%)
Nov 22, 2019 134.19 134.65 133.59 134.34 3,297,700 +0.50(+0.37%)
Nov 21, 2019 133.40 134.17 132.98 133.84 3,345,343 +0.64(+0.48%)
Nov 20, 2019 134.06 134.46 132.75 133.20 4,138,165 -1.32(-0.98%)
Nov 19, 2019 134.88 135.38 134.46 134.52 2,995,035 +0.21(+0.16%)
Nov 18, 2019 134.30 134.48 133.23 134.31 3,210,383 -0.09(-0.07%)
Nov 15, 2019 134.39 135.12 134.03 134.40 3,262,600 +0.40(+0.30%)
Nov 14, 2019 134.13 134.33 133.33 134.00 4,231,261 -0.48(-0.36%)
Nov 13, 2019 135.39 135.58 133.85 134.48 3,060,919 -1.11(-0.82%)
Nov 12, 2019 135.87 136.66 135.02 135.59 3,046,496 +0.12(+0.09%)
Nov 11, 2019 137.20 137.20 135.00 135.47 2,568,222 -2.14(-1.56%)
Nov 08, 2019 137.58 137.61 136.16 137.61 2,278,600 -0.08(-0.06%)
Nov 07, 2019 137.87 139.13 137.58 137.69 4,073,770 -1.09(-0.79%)
Nov 06, 2019 138.00 138.78 137.55 138.78 4,476,452 +0.89(+0.65%)
Nov 05, 2019 137.80 138.76 137.63 137.89 3,014,460 +0.22(+0.16%)
Nov 04, 2019 136.24 137.74 136.23 137.67 3,333,611 +2.14(+1.58%)
Nov 01, 2019 134.50 135.56 134.09 135.53 3,089,700 +1.80(+1.35%)
Oct 31, 2019 135.11 135.25 133.23 133.73 3,411,269 -1.52(-1.12%)
Oct 30, 2019 133.83 135.28 133.20 135.25 2,252,988 +1.43(+1.07%)
Oct 29, 2019 135.42 135.57 133.44 133.82 4,160,481 -2.15(-1.58%)
Oct 28, 2019 136.00 136.63 135.45 135.97 3,225,876 +0.53(+0.39%)
Oct 25, 2019 134.12 135.93 134.10 135.44 2,579,000 +1.37(+1.02%)
Oct 24, 2019 134.83 135.07 133.30 134.07 2,619,217 -0.31(-0.23%)
Oct 23, 2019 133.52 134.57 132.70 134.38 3,627,143 +0.42(+0.31%)
Oct 22, 2019 132.55 134.05 131.61 133.96 4,195,704 +1.38(+1.04%)
Oct 21, 2019 132.61 133.10 130.90 132.58 6,372,483 -1.51(-1.13%)
Oct 18, 2019 134.22 134.49 132.25 134.09 7,178,300 -0.17(-0.13%)
Oct 17, 2019 135.00 136.00 132.91 134.26 15,828,073 -7.85(-5.52%)
Oct 16, 2019 142.49 142.95 141.39 142.11 5,895,008 -0.89(-0.62%)
Oct 15, 2019 142.54 143.72 141.81 143.00 3,046,719 +0.96(+0.68%)
Oct 14, 2019 142.31 142.43 141.32 142.04 2,325,609 -0.72(-0.50%)
Oct 11, 2019 142.77 144.50 142.61 142.76 3,018,600 +1.63(+1.15%)
Oct 10, 2019 139.77 141.78 139.56 141.13 2,646,518 +1.46(+1.05%)
Oct 09, 2019 139.77 140.33 138.79 139.67 2,633,322 +1.29(+0.93%)
Oct 08, 2019 140.24 140.47 138.25 138.38 3,343,336 -2.90(-2.05%)
Oct 07, 2019 142.26 142.70 141.22 141.28 2,488,799 -1.71(-1.20%)
Oct 04, 2019 142.06 143.06 141.03 142.99 2,449,400 +0.97(+0.68%)
Oct 03, 2019 141.62 142.07 139.18 142.02 3,160,058 +0.33(+0.23%)
Oct 02, 2019 142.19 142.27 140.57 141.69 3,347,229 -1.97(-1.37%)
Oct 01, 2019 145.59 147.35 143.54 143.66 2,973,668 -1.76(-1.21%)
Sep 30, 2019 143.73 146.57 143.73 145.42 4,004,429 +2.18(+1.52%)
Sep 27, 2019 144.41 145.09 142.38 143.24 2,357,000 -0.31(-0.22%)
Sep 26, 2019 143.17 143.88 141.41 143.55 2,314,442 +0.39(+0.27%)
Sep 25, 2019 141.74 143.63 140.86 143.16 2,546,205 +1.48(+1.04%)
Sep 24, 2019 142.50 142.89 141.07 141.68 3,311,523 -0.39(-0.27%)
Sep 23, 2019 141.19 142.22 140.56 142.07 1,850,061 +0.19(+0.13%)
Sep 20, 2019 143.25 143.83 141.82 141.88 5,217,800 -1.09(-0.76%)
Sep 19, 2019 142.46 145.03 142.45 142.97 3,182,092 +0.75(+0.53%)
Sep 18, 2019 142.05 142.30 140.51 142.22 1,994,714 +0.02(+0.01%)
Sep 17, 2019 142.48 142.48 140.66 142.20 2,940,494 -0.28(-0.20%)
Sep 16, 2019 142.56 143.64 142.27 142.48 1,928,270 -1.19(-0.83%)
Sep 13, 2019 144.32 144.65 143.26 143.67 2,206,600 +0.05(+0.03%)
Sep 12, 2019 144.03 144.04 141.88 143.62 2,504,573 +0.02(+0.01%)
Sep 11, 2019 144.85 145.12 142.71 143.60 3,868,503 -1.45(-1.00%)
Sep 10, 2019 143.00 145.46 142.96 145.05 4,979,741 +2.45(+1.72%)
Sep 09, 2019 140.59 143.02 140.46 142.60 4,226,702 +2.03(+1.44%)
Sep 06, 2019 141.52 141.52 140.46 140.57 2,577,200 -0.40(-0.28%)
Sep 05, 2019 138.30 141.70 138.05 140.97 5,011,961 +4.65(+3.41%)
Sep 04, 2019 135.71 136.43 135.15 136.32 2,262,081 +2.22(+1.66%)
Sep 03, 2019 134.85 134.90 133.33 134.10 2,827,919 -1.43(-1.06%)
Aug 30, 2019 135.58 136.07 134.36 135.53 2,960,500 +0.65(+0.48%)
Aug 29, 2019 134.18 135.69 134.04 134.88 2,972,792 +2.12(+1.60%)
Aug 28, 2019 130.44 132.89 130.04 132.76 2,720,351 +1.59(+1.21%)
Aug 27, 2019 131.20 131.70 130.31 131.17 4,728,372 +1.18(+0.91%)
Aug 26, 2019 131.00 131.30 129.16 129.99 2,834,906 +0.42(+0.32%)
Aug 23, 2019 134.00 134.26 128.83 129.57 4,818,700 -4.75(-3.54%)
Aug 22, 2019 134.69 135.68 133.81 134.32 2,695,009 +0.07(+0.05%)
Aug 21, 2019 134.96 135.94 133.80 134.25 2,806,395 +1.25(+0.94%)
Aug 20, 2019 135.24 135.28 132.81 133.00 3,018,713 -2.04(-1.51%)
Aug 19, 2019 134.88 136.33 134.88 135.04 3,165,136 +1.28(+0.96%)
Aug 16, 2019 133.04 134.59 132.95 133.76 3,011,900 +1.84(+1.39%)
Aug 15, 2019 131.25 132.37 130.25 131.92 3,738,595 +0.67(+0.51%)
Aug 14, 2019 133.91 134.16 130.98 131.25 5,113,750 -4.54(-3.34%)
Aug 13, 2019 133.80 136.57 132.81 135.79 4,550,970 +1.67(+1.25%)
Aug 12, 2019 135.66 135.87 133.18 134.12 3,824,415 -2.01(-1.48%)
Aug 09, 2019 139.27 139.31 135.35 136.13 5,244,500 -3.97(-2.83%)
Aug 08, 2019 138.45 140.42 137.76 140.10 5,261,404 +0.99(+0.71%)
Aug 07, 2019 138.74 139.58 136.41 139.11 5,931,666 -1.62(-1.15%)
Aug 06, 2019 142.03 142.47 139.31 140.73 5,069,007 -0.03(-0.02%)
Aug 05, 2019 144.98 145.10 139.15 140.76 7,111,521 -6.49(-4.41%)
Aug 02, 2019 149.03 152.95 145.59 147.25 8,101,700 -3.07(-2.04%)
Aug 01, 2019 148.90 152.82 148.50 150.32 6,343,869 +2.08(+1.40%)
Jul 31, 2019 149.70 150.18 146.39 148.24 3,721,868 -1.53(-1.02%)
Jul 30, 2019 150.00 150.40 149.22 149.77 2,632,726 -1.11(-0.74%)
Jul 29, 2019 151.11 151.48 150.32 150.88 2,075,528 -0.48(-0.32%)
Jul 26, 2019 151.00 151.41 150.10 151.36 2,904,400 +0.97(+0.64%)
Jul 25, 2019 149.82 150.62 148.61 150.39 3,101,830 +0.36(+0.24%)
Jul 24, 2019 150.12 151.45 149.20 150.03 2,952,435 -0.35(-0.23%)
Jul 23, 2019 150.57 150.72 148.38 150.38 3,740,817 +0.64(+0.43%)
Jul 22, 2019 150.16 151.94 149.70 149.74 4,093,138 +0.06(+0.04%)
Jul 19, 2019 149.96 151.58 149.55 149.68 7,290,600 +0.05(+0.03%)
Jul 18, 2019 142.50 150.31 142.20 149.63 12,694,593 +6.56(+4.59%)
Jul 17, 2019 143.61 143.80 141.95 143.07 6,054,482 -0.46(-0.32%)
Jul 16, 2019 143.17 144.04 143.02 143.53 3,474,191 +0.21(+0.15%)
Jul 15, 2019 142.89 143.51 142.12 143.32 2,368,306 +0.58(+0.41%)
Jul 12, 2019 141.92 142.92 141.66 142.74 2,786,200 +1.50(+1.06%)
Jul 11, 2019 140.79 141.58 140.30 141.24 2,133,191 +0.77(+0.55%)
Jul 10, 2019 140.00 141.91 139.79 140.47 2,513,923 +1.14(+0.82%)
Jul 09, 2019 140.61 140.99 139.13 139.33 3,365,095 -1.24(-0.88%)
Jul 08, 2019 141.05 141.29 140.27 140.57 2,395,281 -0.81(-0.57%)
Jul 05, 2019 140.87 141.49 139.91 141.38 2,135,000 -0.16(-0.11%)
Jul 03, 2019 140.72 141.82 140.43 141.54 1,930,300 +1.32(+0.94%)
Jul 02, 2019 139.75 140.43 139.47 140.22 2,410,092 +0.34(+0.24%)
Jul 01, 2019 139.60 141.49 139.28 139.88 3,387,165 +1.98(+1.44%)
Jun 28, 2019 138.58 139.14 137.84 137.90 6,154,000 -0.62(-0.45%)
Jun 27, 2019 138.72 139.30 137.95 138.52 2,149,774 +0.00(+0.00%)
Jun 26, 2019 138.87 139.68 138.41 138.52 2,284,567 +0.16(+0.12%)
Jun 25, 2019 139.46 139.55 138.13 138.36 2,801,251 -0.99(-0.71%)
Jun 24, 2019 139.20 140.15 139.05 139.35 2,186,107 +0.15(+0.11%)
Jun 21, 2019 138.44 139.54 138.39 139.20 5,288,700 +0.35(+0.25%)
Jun 20, 2019 138.93 139.54 138.20 138.85 3,070,814 +1.77(+1.29%)
Jun 19, 2019 136.43 138.36 136.24 137.08 2,382,520 +0.70(+0.51%)
Jun 18, 2019 135.20 137.19 135.20 136.38 2,914,673 +1.43(+1.06%)
Jun 17, 2019 135.39 136.03 134.70 134.95 2,194,129 -0.20(-0.15%)
Jun 14, 2019 135.44 135.88 134.43 135.15 2,193,300 -0.61(-0.45%)
Jun 13, 2019 135.13 136.27 135.09 135.76 2,955,419 +0.89(+0.66%)
Jun 12, 2019 135.56 135.94 134.41 134.87 2,254,741 -1.08(-0.79%)
Jun 11, 2019 135.32 136.46 135.05 135.95 3,407,337 +1.21(+0.90%)
Jun 10, 2019 134.38 135.35 133.91 134.74 2,910,727 +1.43(+1.07%)
Jun 07, 2019 132.47 134.72 132.21 133.31 2,553,300 +1.09(+0.82%)
Jun 06, 2019 132.19 132.65 130.90 132.22 2,298,248 +0.73(+0.56%)
Jun 05, 2019 133.38 133.61 130.47 131.49 3,161,553 -1.20(-0.90%)
Jun 04, 2019 129.56 132.74 129.09 132.69 3,912,876 +4.42(+3.45%)
Jun 03, 2019 127.10 128.56 127.06 128.27 4,267,080 +1.28(+1.01%)
May 31, 2019 128.44 128.44 126.85 126.99 3,539,300 -2.58(-1.99%)
May 30, 2019 129.74 129.97 128.93 129.57 2,703,694 -0.12(-0.09%)
May 29, 2019 130.00 130.28 128.32 129.69 3,678,536 -0.77(-0.59%)
May 28, 2019 132.13 132.64 130.27 130.46 4,824,171 -1.82(-1.38%)
May 24, 2019 133.53 134.24 131.59 132.28 2,560,100 -0.11(-0.08%)
May 23, 2019 135.13 135.13 130.44 132.39 5,222,606 -3.96(-2.90%)
May 22, 2019 136.00 136.75 135.71 136.35 1,849,821 -0.10(-0.07%)
May 21, 2019 136.12 137.06 135.79 136.45 2,503,104 +1.33(+0.98%)
May 20, 2019 133.53 135.43 132.93 135.12 3,264,599 +0.80(+0.60%)
May 17, 2019 134.68 135.41 133.94 134.32 2,619,100 -1.56(-1.15%)
May 16, 2019 134.74 136.11 134.64 135.88 3,017,363 +1.48(+1.10%)
May 15, 2019 132.59 134.59 132.37 134.40 2,550,854 +1.09(+0.82%)
May 14, 2019 131.82 134.32 131.68 133.31 3,252,382 +1.89(+1.44%)
May 13, 2019 133.28 133.57 130.96 131.42 4,958,021 -3.90(-2.88%)
May 10, 2019 134.88 135.75 132.42 135.32 3,977,600 -0.02(-0.01%)
May 09, 2019 134.89 135.58 133.03 135.34 4,192,927 -2.66(-1.93%)
May 08, 2019 137.77 138.70 137.13 138.00 3,817,109 +0.36(+0.26%)
May 07, 2019 139.15 139.51 136.19 137.64 4,723,536 -2.74(-1.95%)
May 06, 2019 138.30 140.69 137.90 140.38 2,793,350 +0.13(+0.09%)
May 03, 2019 139.70 141.00 139.63 140.25 2,580,000 +0.66(+0.47%)
May 02, 2019 140.50 141.28 139.41 139.59 3,541,332 -0.97(-0.69%)
May 01, 2019 140.55 141.81 140.17 140.56 3,053,683 +0.29(+0.21%)
Apr 30, 2019 139.11 140.44 138.68 140.27 4,638,828 +1.22(+0.88%)
Apr 29, 2019 139.15 139.63 138.81 139.05 2,958,333 -0.39(-0.28%)
Apr 26, 2019 139.34 139.89 138.81 139.44 2,319,800 +0.81(+0.58%)
Apr 25, 2019 139.70 139.75 137.71 138.63 2,910,113 -1.32(-0.94%)
Apr 24, 2019 140.60 141.31 139.78 139.95 2,774,291 -0.49(-0.35%)
Apr 23, 2019 139.15 140.92 138.94 140.44 4,462,191 +1.55(+1.12%)
Apr 22, 2019 139.42 140.56 138.48 138.89 4,494,323 -1.44(-1.03%)
Apr 18, 2019 139.00 140.49 138.70 140.33 4,960,000 +1.22(+0.88%)
Apr 17, 2019 137.37 141.98 136.26 139.11 12,515,617 -6.03(-4.15%)
Apr 16, 2019 144.40 145.39 144.02 145.14 6,285,431 +1.24(+0.86%)
Apr 15, 2019 144.40 144.46 143.27 143.90 3,603,080 -0.45(-0.31%)
Apr 12, 2019 144.26 144.44 143.70 144.35 2,898,800 +0.57(+0.40%)
Apr 11, 2019 143.80 144.11 143.03 143.78 2,941,985 +0.76(+0.53%)
Apr 10, 2019 142.20 143.49 141.98 143.02 2,678,190 +0.91(+0.64%)
Apr 09, 2019 142.66 142.95 141.84 142.11 3,038,060 -1.28(-0.89%)
Apr 08, 2019 143.02 143.42 142.87 143.39 2,118,228 +0.11(+0.08%)
Apr 05, 2019 143.29 143.50 142.46 143.28 2,731,900 +0.50(+0.35%)
Apr 04, 2019 143.62 144.14 142.54 142.78 2,771,296 -0.85(-0.59%)
Apr 03, 2019 143.65 144.22 143.01 143.63 2,681,564 +0.63(+0.44%)
Apr 02, 2019 143.35 143.95 142.60 143.00 2,404,769 -0.30(-0.21%)
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.