International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 82.95 83.60 82.29 82.47 5,862,000 -0.73(-0.88%)
Mar 30, 2006 82.88 83.70 82.83 83.20 4,467,000 +0.07(+0.08%)
Mar 29, 2006 82.20 83.55 82.20 83.13 4,392,100 +0.70(+0.85%)
Mar 28, 2006 82.86 83.39 82.29 82.43 4,508,600 -0.65(-0.78%)
Mar 27, 2006 82.98 83.26 82.58 83.08 3,910,100 -0.28(-0.34%)
Mar 24, 2006 82.99 83.72 82.99 83.36 4,198,800 +0.16(+0.19%)
Mar 23, 2006 84.23 84.27 82.93 83.20 5,105,800 -1.25(-1.48%)
Mar 22, 2006 83.35 84.68 83.35 84.45 4,968,600 +0.64(+0.76%)
Mar 21, 2006 83.82 84.99 83.58 83.81 7,404,300 +0.23(+0.28%)
Mar 20, 2006 83.11 83.75 82.99 83.58 3,870,300 +0.28(+0.34%)
Mar 17, 2006 83.35 83.41 82.82 83.30 6,414,400 +0.43(+0.52%)
Mar 16, 2006 83.43 83.72 82.61 82.87 4,299,500 -0.51(-0.61%)
Mar 15, 2006 82.65 83.76 82.64 83.38 5,370,400 +0.50(+0.60%)
Mar 14, 2006 81.51 82.99 81.47 82.88 4,518,000 +0.95(+1.16%)
Mar 13, 2006 81.56 82.40 81.45 81.93 4,571,400 +0.36(+0.44%)
Mar 10, 2006 81.03 82.25 81.03 81.57 4,787,200 +0.55(+0.68%)
Mar 09, 2006 81.26 81.98 80.80 81.02 4,310,700 -0.12(-0.15%)
Mar 08, 2006 80.25 81.60 80.25 81.14 5,569,900 +0.85(+1.06%)
Mar 07, 2006 80.01 80.79 79.86 80.29 4,330,800 +0.29(+0.36%)
Mar 06, 2006 79.91 80.64 79.90 80.00 4,709,500 +0.04(+0.05%)
Mar 03, 2006 79.51 80.83 79.51 79.96 4,354,400 +0.02(+0.03%)
Mar 02, 2006 79.55 80.21 79.54 79.94 4,418,800 +0.04(+0.05%)
Mar 01, 2006 80.20 80.81 79.78 79.90 5,172,300 -0.34(-0.42%)
Feb 28, 2006 80.10 80.55 79.71 80.24 5,960,700 -0.39(-0.48%)
Feb 27, 2006 79.97 80.89 79.95 80.63 3,787,000 +0.53(+0.66%)
Feb 24, 2006 80.65 80.65 79.85 80.10 3,903,200 -0.10(-0.12%)
Feb 23, 2006 81.20 81.34 80.04 80.20 4,979,400 -1.15(-1.41%)
Feb 22, 2006 80.00 81.65 79.97 81.35 5,294,300 +0.85(+1.06%)
Feb 21, 2006 80.10 80.75 79.97 80.50 5,838,000 -0.21(-0.26%)
Feb 17, 2006 80.91 81.03 80.13 80.71 5,298,800 -0.20(-0.25%)
Feb 16, 2006 80.68 80.91 80.13 80.91 5,310,500 +0.06(+0.07%)
Feb 15, 2006 80.86 81.50 80.50 80.85 5,052,000 -0.24(-0.30%)
Feb 14, 2006 80.55 81.45 80.35 81.09 6,075,500 +0.65(+0.81%)
Feb 13, 2006 81.33 81.91 80.18 80.44 5,257,400 -0.89(-1.09%)
Feb 10, 2006 80.40 81.46 80.20 81.33 5,371,900 +0.93(+1.16%)
Feb 09, 2006 80.40 80.80 79.50 80.40 7,609,200 -0.40(-0.50%)
Feb 08, 2006 80.58 80.90 80.24 80.80 5,029,200 +0.95(+1.19%)
Feb 07, 2006 79.50 80.19 79.30 79.85 5,247,300 +0.34(+0.43%)
Feb 06, 2006 79.94 79.95 78.93 79.51 9,568,500 -0.46(-0.58%)
Feb 03, 2006 80.55 80.77 79.72 79.97 9,852,000 -1.26(-1.55%)
Feb 02, 2006 81.45 81.59 80.90 81.23 6,198,000 -0.71(-0.87%)
Feb 01, 2006 80.90 82.24 80.65 81.94 5,419,300 +0.64(+0.79%)
Jan 31, 2006 81.50 82.00 81.17 81.30 6,771,600 -0.33(-0.40%)
Jan 30, 2006 80.21 81.81 80.21 81.63 5,325,100 +0.61(+0.75%)
Jan 27, 2006 80.75 81.77 80.75 81.02 6,103,400 +0.30(+0.37%)
Jan 26, 2006 81.50 81.65 80.59 80.72 7,810,200 -0.19(-0.23%)
Jan 25, 2006 81.05 81.62 80.61 80.91 6,374,300 +0.06(+0.07%)
Jan 24, 2006 81.39 82.15 80.80 80.85 6,069,000 -0.56(-0.69%)
Jan 23, 2006 81.33 81.92 80.92 81.41 6,114,100 +0.05(+0.06%)
Jan 20, 2006 83.04 83.05 81.25 81.36 8,605,800 -1.73(-2.08%)
Jan 19, 2006 84.14 84.39 83.02 83.09 6,483,500 -0.71(-0.85%)
Jan 18, 2006 84.00 84.70 83.52 83.80 10,984,800 +0.80(+0.96%)
Jan 17, 2006 82.80 83.16 82.54 83.00 8,718,400 -0.17(-0.20%)
Jan 13, 2006 83.00 83.45 82.50 83.17 6,921,600 -0.40(-0.48%)
Jan 12, 2006 83.82 83.96 83.40 83.57 4,924,100 -0.60(-0.71%)
Jan 11, 2006 84.37 84.81 83.40 84.17 5,776,400 +0.10(+0.12%)
Jan 10, 2006 83.15 84.12 83.12 84.07 5,700,000 +0.34(+0.41%)
Jan 09, 2006 83.90 84.25 83.38 83.73 6,851,100 -1.22(-1.44%)
Jan 06, 2006 83.95 85.03 83.41 84.95 8,196,900 +2.45(+2.97%)
Jan 05, 2006 81.40 82.90 81.25 82.50 7,213,400 +0.55(+0.67%)
Jan 04, 2006 82.20 82.50 81.33 81.95 9,832,800 -0.11(-0.13%)
Jan 03, 2006 82.45 82.55 80.81 82.06 11,715,100 -0.14(-0.17%)
Dec 30, 2005 81.85 82.49 81.56 82.20 5,449,000 -0.20(-0.24%)
Dec 29, 2005 82.80 83.06 82.22 82.40 3,958,400 -0.64(-0.77%)
Dec 28, 2005 83.10 83.57 82.80 83.04 3,836,800 +0.05(+0.06%)
Dec 27, 2005 83.48 84.50 82.89 82.99 4,377,800 -0.49(-0.59%)
Dec 23, 2005 84.00 84.20 83.39 83.48 3,616,200 +0.26(+0.31%)
Dec 22, 2005 82.61 83.23 82.30 83.22 6,573,600 +0.10(+0.12%)
Dec 21, 2005 82.46 84.00 82.46 83.12 6,846,800 +0.64(+0.78%)
Dec 20, 2005 82.95 83.10 82.06 82.48 5,276,200 -0.28(-0.34%)
Dec 19, 2005 83.23 83.60 82.65 82.76 4,985,400 -0.61(-0.73%)
Dec 16, 2005 83.89 84.00 83.00 83.37 7,398,200 -0.16(-0.19%)
Dec 15, 2005 82.88 83.63 82.75 83.53 6,155,900 +0.40(+0.48%)
Dec 14, 2005 83.65 83.95 82.95 83.13 7,161,800 -0.58(-0.69%)
Dec 13, 2005 84.50 84.90 83.50 83.71 12,545,300 -2.25(-2.62%)
Dec 12, 2005 87.01 87.35 85.76 85.96 6,044,100 -1.01(-1.16%)
Dec 09, 2005 86.80 87.10 86.33 86.97 6,461,800 -0.53(-0.61%)
Dec 08, 2005 88.57 88.91 86.67 87.50 5,786,900 -1.22(-1.38%)
Dec 07, 2005 89.00 89.92 88.45 88.72 5,284,000 -0.42(-0.47%)
Dec 06, 2005 88.56 89.84 88.56 89.14 4,871,500 +0.71(+0.80%)
Dec 05, 2005 88.40 88.65 87.71 88.43 4,023,600 -0.22(-0.25%)
Dec 02, 2005 89.00 89.15 88.36 88.65 4,730,500 -0.56(-0.63%)
Dec 01, 2005 89.15 89.74 89.05 89.21 4,668,500 +0.31(+0.35%)
Nov 30, 2005 89.05 89.64 88.73 88.90 6,021,500 -0.20(-0.22%)
Nov 29, 2005 89.18 89.94 89.02 89.10 5,147,000 -0.01(-0.01%)
Nov 28, 2005 88.80 89.43 88.75 89.11 5,197,900 +0.31(+0.35%)
Nov 25, 2005 88.95 89.32 88.62 88.80 2,199,300 +0.00(+0.00%)
Nov 23, 2005 88.12 89.39 87.95 88.80 5,399,300 +0.81(+0.92%)
Nov 22, 2005 86.88 88.08 86.88 87.99 5,786,600 +0.70(+0.80%)
Nov 21, 2005 87.60 87.87 87.01 87.29 4,807,900 -0.48(-0.55%)
Nov 18, 2005 88.00 88.00 87.17 87.77 7,985,700 +0.88(+1.01%)
Nov 17, 2005 86.18 86.98 85.76 86.89 5,293,600 +0.35(+0.40%)
Nov 16, 2005 85.45 86.58 85.39 86.54 6,694,100 +1.01(+1.18%)
Nov 15, 2005 84.03 85.90 84.03 85.53 6,830,800 +1.17(+1.39%)
Nov 14, 2005 84.25 85.00 84.11 84.36 3,915,300 -0.19(-0.22%)
Nov 11, 2005 84.20 84.84 84.15 84.55 4,841,300 +0.56(+0.67%)
Nov 10, 2005 82.70 84.30 82.30 83.99 4,732,000 +1.15(+1.39%)
Nov 09, 2005 82.71 83.33 82.49 82.84 3,936,200 -0.31(-0.37%)
Nov 08, 2005 83.41 83.90 83.11 83.15 3,798,000 -0.46(-0.55%)
Nov 07, 2005 83.10 83.85 83.07 83.61 4,455,100 +0.61(+0.73%)
Nov 04, 2005 82.91 83.30 82.65 83.00 3,831,400 +0.13(+0.16%)
Nov 03, 2005 81.55 83.03 81.31 82.87 7,690,900 +1.81(+2.23%)
Nov 02, 2005 81.20 81.89 80.64 81.06 6,447,400 -0.53(-0.65%)
Nov 01, 2005 81.85 82.15 81.29 81.59 5,653,100 -0.29(-0.35%)
Oct 31, 2005 81.51 82.30 81.30 81.88 7,531,200 +0.46(+0.56%)
Oct 28, 2005 82.32 82.43 80.50 81.42 6,941,300 -0.89(-1.08%)
Oct 27, 2005 82.53 82.93 82.25 82.31 3,705,800 -0.58(-0.70%)
Oct 26, 2005 82.97 83.87 82.72 82.89 4,270,800 -0.47(-0.56%)
Oct 25, 2005 83.08 83.95 82.71 83.36 5,393,300 -0.11(-0.13%)
Oct 24, 2005 83.15 83.61 82.60 83.47 5,482,200 +0.14(+0.17%)
Oct 21, 2005 83.08 84.00 82.91 83.33 6,020,700 +0.16(+0.19%)
Oct 20, 2005 84.00 84.19 82.88 83.17 5,752,700 -1.00(-1.19%)
Oct 19, 2005 82.41 84.20 82.38 84.17 7,502,600 +0.69(+0.83%)
Oct 18, 2005 84.33 84.60 83.35 83.48 12,045,300 +0.89(+1.08%)
Oct 17, 2005 82.36 82.99 81.93 82.59 7,964,800 +0.24(+0.29%)
Oct 14, 2005 82.60 82.71 81.60 82.35 5,573,700 +0.15(+0.18%)
Oct 13, 2005 81.70 83.20 81.70 82.20 5,530,600 +0.01(+0.01%)
Oct 12, 2005 82.75 82.93 81.95 82.19 7,580,800 -1.00(-1.20%)
Oct 11, 2005 82.25 83.52 81.97 83.19 9,781,300 +1.94(+2.39%)
Oct 10, 2005 81.24 82.10 81.08 81.25 7,882,900 +0.75(+0.93%)
Oct 07, 2005 80.25 81.12 80.09 80.50 6,130,100 +0.80(+1.00%)
Oct 06, 2005 79.82 80.27 78.70 79.70 8,130,200 -0.12(-0.15%)
Oct 05, 2005 80.11 80.68 79.56 79.82 4,998,800 -0.29(-0.36%)
Oct 04, 2005 80.65 81.47 79.93 80.11 6,365,100 -0.34(-0.42%)
Oct 03, 2005 80.22 80.60 79.50 80.45 5,297,600 +0.23(+0.29%)
Sep 30, 2005 80.02 80.50 79.97 80.22 5,536,500 -0.14(-0.17%)
Sep 29, 2005 79.25 80.55 78.87 80.36 5,899,700 +0.86(+1.08%)
Sep 28, 2005 78.06 79.73 78.06 79.50 7,747,700 +1.51(+1.94%)
Sep 27, 2005 77.17 78.60 77.16 77.99 5,499,600 +0.58(+0.75%)
Sep 26, 2005 78.31 78.41 76.93 77.41 5,433,200 -0.59(-0.76%)
Sep 23, 2005 77.70 78.11 77.50 78.00 5,434,600 -0.21(-0.27%)
Sep 22, 2005 77.56 78.50 77.30 78.21 6,870,400 +0.65(+0.84%)
Sep 21, 2005 78.00 78.46 77.37 77.56 7,126,000 -1.14(-1.45%)
Sep 20, 2005 79.27 79.65 78.63 78.70 7,122,300 -0.73(-0.92%)
Sep 19, 2005 79.74 79.98 79.01 79.43 5,148,500 -0.90(-1.12%)
Sep 16, 2005 80.38 80.50 79.83 80.33 7,624,900 +0.32(+0.40%)
Sep 15, 2005 80.43 80.65 79.67 80.01 4,864,100 -0.47(-0.58%)
Sep 14, 2005 80.75 81.40 80.42 80.48 3,887,700 -0.27(-0.33%)
Sep 13, 2005 81.49 81.49 80.52 80.75 5,040,900 -0.73(-0.90%)
Sep 12, 2005 81.03 82.11 81.00 81.48 3,692,800 +0.04(+0.05%)
Sep 09, 2005 80.86 81.49 80.52 81.44 3,982,200 +0.64(+0.79%)
Sep 08, 2005 81.28 81.52 80.50 80.80 4,277,300 -0.18(-0.22%)
Sep 07, 2005 80.70 81.13 80.32 80.98 4,116,300 -0.04(-0.05%)
Sep 06, 2005 79.70 81.19 79.70 81.02 6,305,500 +1.56(+1.96%)
Sep 02, 2005 79.50 80.01 79.46 79.46 3,680,600 -0.08(-0.10%)
Sep 01, 2005 80.16 80.32 79.34 79.54 6,390,600 -1.08(-1.34%)
Aug 31, 2005 80.35 80.79 79.87 80.62 5,400,800 +0.08(+0.10%)
Aug 30, 2005 81.00 81.00 79.98 80.54 5,674,200 -0.80(-0.98%)
Aug 29, 2005 80.00 81.75 79.90 81.34 4,025,300 +0.96(+1.19%)
Aug 26, 2005 80.81 81.02 80.26 80.38 5,029,300 -0.72(-0.89%)
Aug 25, 2005 81.45 81.45 80.72 81.10 3,606,100 -0.22(-0.27%)
Aug 24, 2005 81.53 82.40 81.23 81.32 4,417,600 -0.71(-0.87%)
Aug 23, 2005 82.70 83.14 81.60 82.03 4,000,300 -0.57(-0.69%)
Aug 22, 2005 82.75 83.35 81.85 82.60 5,157,200 -0.16(-0.19%)
Aug 19, 2005 81.36 83.30 81.36 82.76 6,481,000 +1.61(+1.98%)
Aug 18, 2005 81.10 82.00 80.80 81.15 3,713,300 -0.15(-0.18%)
Aug 17, 2005 81.40 81.94 80.84 81.30 4,853,000 +0.00(+0.00%)
Aug 16, 2005 82.07 82.43 81.09 81.30 4,407,400 -1.20(-1.45%)
Aug 15, 2005 81.90 82.94 81.61 82.50 3,431,100 +0.31(+0.38%)
Aug 12, 2005 82.15 82.58 82.06 82.19 4,378,200 -0.47(-0.57%)
Aug 11, 2005 81.93 82.75 81.62 82.66 4,570,400 +0.64(+0.78%)
Aug 10, 2005 83.65 84.01 81.97 82.02 5,402,400 -1.48(-1.77%)
Aug 09, 2005 83.40 83.95 82.94 83.50 3,793,500 +0.14(+0.17%)
Aug 08, 2005 83.41 83.89 83.02 83.36 4,424,300 +0.00(+0.00%)
Aug 05, 2005 82.75 83.74 82.73 83.36 3,714,600 +0.24(+0.29%)
Aug 04, 2005 83.75 83.89 82.98 83.12 5,249,900 -0.94(-1.12%)
Aug 03, 2005 83.31 84.20 83.11 84.06 4,256,200 +0.75(+0.90%)
Aug 02, 2005 83.27 83.86 83.04 83.31 5,380,700 -0.12(-0.14%)
Aug 01, 2005 83.00 83.85 82.85 83.43 3,664,300 -0.03(-0.04%)
Jul 29, 2005 83.30 83.95 83.22 83.46 4,330,300 -0.34(-0.41%)
Jul 28, 2005 83.55 83.97 83.27 83.80 6,189,700 -0.07(-0.08%)
Jul 27, 2005 83.80 84.13 82.81 83.87 4,862,200 -0.25(-0.30%)
Jul 26, 2005 84.15 84.35 83.85 84.12 4,542,900 -0.08(-0.10%)
Jul 25, 2005 83.98 84.52 83.92 84.20 4,457,800 -0.24(-0.28%)
Jul 22, 2005 83.98 84.63 83.86 84.44 4,570,400 +0.04(+0.05%)
Jul 21, 2005 84.60 84.95 83.40 84.40 8,265,300 -0.20(-0.24%)
Jul 20, 2005 83.20 84.96 82.99 84.60 9,323,200 +0.90(+1.08%)
Jul 19, 2005 84.72 85.11 83.70 83.70 14,149,700 +1.89(+2.31%)
Jul 18, 2005 81.99 83.94 81.68 81.81 8,705,600 -0.57(-0.69%)
Jul 15, 2005 82.43 82.75 81.52 82.38 7,644,100 -0.04(-0.05%)
Jul 14, 2005 82.00 82.67 82.00 82.42 8,546,200 +0.97(+1.19%)
Jul 13, 2005 81.16 81.75 81.16 81.45 11,340,000 +1.41(+1.76%)
Jul 12, 2005 79.20 80.49 79.18 80.04 10,945,500 +1.08(+1.37%)
Jul 11, 2005 79.40 79.52 78.52 78.96 7,186,700 -0.34(-0.43%)
Jul 08, 2005 77.38 79.52 77.14 79.30 13,440,500 +1.92(+2.48%)
Jul 07, 2005 75.15 77.53 75.00 77.38 10,757,200 +1.57(+2.07%)
Jul 06, 2005 74.80 76.15 74.40 75.81 8,009,300 +1.02(+1.36%)
Jul 05, 2005 74.38 74.97 74.16 74.79 5,181,800 +0.12(+0.16%)
Jul 01, 2005 74.30 75.33 74.30 74.67 4,353,100 +0.47(+0.63%)
Jun 30, 2005 74.80 75.49 74.07 74.20 6,127,000 -0.53(-0.71%)
Jun 29, 2005 75.26 75.68 74.62 74.73 5,519,100 -0.57(-0.76%)
Jun 28, 2005 73.83 75.30 73.45 75.30 8,188,800 +1.42(+1.92%)
Jun 27, 2005 74.01 74.77 73.50 73.88 6,489,800 -0.13(-0.18%)
Jun 24, 2005 75.17 75.40 74.00 74.01 10,792,100 -1.40(-1.86%)
Jun 23, 2005 76.81 76.97 75.06 75.41 7,766,700 -1.82(-2.36%)
Jun 22, 2005 76.83 77.49 76.67 77.23 5,646,300 +0.82(+1.07%)
Jun 21, 2005 76.70 77.00 76.11 76.41 5,339,100 -0.14(-0.18%)
Jun 20, 2005 76.03 76.98 75.57 76.55 3,745,600 +0.16(+0.21%)
Jun 17, 2005 77.70 77.73 76.38 76.39 8,593,800 -0.66(-0.86%)
Jun 16, 2005 76.40 77.25 76.31 77.05 7,840,000 +0.75(+0.98%)
Jun 15, 2005 75.70 76.50 75.15 76.30 7,103,600 +1.41(+1.88%)
Jun 14, 2005 75.05 75.43 74.73 74.89 4,314,900 -0.16(-0.21%)
Jun 13, 2005 74.50 75.93 74.45 75.05 5,715,700 +0.28(+0.37%)
Jun 10, 2005 74.75 75.05 74.10 74.77 4,895,800 -0.16(-0.21%)
Jun 09, 2005 74.58 75.47 74.23 74.93 4,423,200 +0.13(+0.17%)
Jun 08, 2005 75.04 75.40 74.63 74.80 4,280,000 -0.24(-0.32%)
Jun 07, 2005 75.00 76.09 75.00 75.04 5,226,600 +0.04(+0.05%)
Jun 06, 2005 75.80 75.90 74.92 75.00 5,978,600 -0.79(-1.04%)
Jun 03, 2005 77.06 77.10 75.74 75.79 6,149,900 -1.56(-2.02%)
Jun 02, 2005 76.75 77.39 76.68 77.35 4,025,600 +0.51(+0.66%)
Jun 01, 2005 75.57 77.50 75.57 76.84 7,380,600 +1.29(+1.71%)
May 31, 2005 77.30 77.41 75.50 75.55 6,419,000 -1.55(-2.01%)
May 27, 2005 77.11 77.24 76.53 77.10 3,163,900 -0.04(-0.05%)
May 26, 2005 76.45 77.41 76.29 77.14 5,832,000 +1.14(+1.50%)
May 25, 2005 75.42 76.03 75.17 76.00 5,483,400 +0.19(+0.25%)
May 24, 2005 76.14 76.51 75.56 75.81 5,660,700 -0.70(-0.91%)
May 23, 2005 76.30 76.95 76.00 76.51 4,759,800 +0.10(+0.13%)
May 20, 2005 77.28 77.28 76.36 76.41 6,329,800 -0.75(-0.97%)
May 19, 2005 76.50 77.64 76.37 77.16 7,030,400 +0.80(+1.05%)
May 18, 2005 75.00 76.82 74.69 76.36 10,309,600 +2.07(+2.79%)
May 17, 2005 73.93 74.43 73.33 74.29 5,135,600 -0.05(-0.07%)
May 16, 2005 73.09 74.49 73.09 74.34 5,501,500 +1.18(+1.61%)
May 13, 2005 72.53 73.86 72.52 73.16 7,150,600 +0.54(+0.74%)
May 12, 2005 73.53 73.80 72.50 72.62 6,061,900 -0.66(-0.90%)
May 11, 2005 73.63 73.69 72.51 73.28 6,915,700 -0.02(-0.03%)
May 10, 2005 74.75 74.76 73.04 73.30 7,982,200 -1.68(-2.24%)
May 09, 2005 75.26 75.46 74.71 74.98 5,616,700 -0.28(-0.37%)
May 06, 2005 75.56 75.92 74.97 75.26 7,750,300 -0.24(-0.32%)
May 05, 2005 78.00 78.11 75.33 75.50 12,371,800 -1.58(-2.05%)
May 04, 2005 76.60 77.20 76.50 77.08 5,512,300 +0.61(+0.80%)
May 03, 2005 76.78 76.96 75.93 76.47 6,196,300 -0.04(-0.05%)
May 02, 2005 76.88 77.29 76.03 76.51 7,232,500 +0.13(+0.17%)
Apr 29, 2005 77.05 77.08 75.91 76.38 8,147,700 +0.47(+0.62%)
Apr 28, 2005 77.05 77.11 75.65 75.91 8,629,200 -1.14(-1.48%)
Apr 27, 2005 75.60 77.18 75.50 77.05 11,631,400 +1.62(+2.15%)
Apr 26, 2005 74.68 76.98 74.65 75.43 12,484,300 +0.82(+1.10%)
Apr 25, 2005 75.10 75.72 74.05 74.61 10,219,400 +0.40(+0.54%)
Apr 22, 2005 74.23 74.70 73.26 74.21 10,984,400 +0.18(+0.24%)
Apr 21, 2005 73.00 74.10 72.80 74.03 16,224,400 +2.02(+2.81%)
Apr 20, 2005 75.48 75.87 71.85 72.01 20,366,300 -3.47(-4.60%)
Apr 19, 2005 76.98 77.20 75.25 75.48 9,259,900 -1.17(-1.53%)
Apr 18, 2005 77.15 77.75 76.14 76.65 13,255,000 -0.05(-0.07%)
Apr 15, 2005 79.00 79.66 76.33 76.70 27,906,300 -6.94(-8.30%)
Apr 14, 2005 84.51 85.41 83.47 83.64 10,421,200 -0.93(-1.10%)
Apr 13, 2005 85.76 85.97 84.24 84.57 7,090,700 -1.18(-1.38%)
Apr 12, 2005 85.90 86.24 85.17 85.75 8,429,700 -0.45(-0.52%)
Apr 11, 2005 87.35 87.56 86.09 86.20 8,296,500 -1.40(-1.60%)
Apr 08, 2005 88.28 88.46 87.50 87.60 5,179,200 -0.84(-0.95%)
Apr 07, 2005 89.00 89.20 88.10 88.44 6,355,700 -0.56(-0.63%)
Apr 06, 2005 89.05 89.38 88.71 89.00 7,836,800 -0.57(-0.64%)
Apr 05, 2005 90.23 90.33 89.26 89.57 4,568,400 -0.75(-0.83%)
Apr 04, 2005 90.08 90.62 89.77 90.32 3,737,800 -0.12(-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.