International Business Machines (NY: IBM )

149.73 USD -1.55 (-1.02%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 173.98 174.95 173.69 174.14 2,913,684 +0.28(+0.16%)
Mar 30, 2017 173.86 174.59 173.69 173.86 3,168,254 -0.08(-0.05%)
Mar 29, 2017 174.30 174.49 173.46 173.94 3,084,865 -0.57(-0.33%)
Mar 28, 2017 173.94 175.00 173.00 174.51 3,523,370 +0.74(+0.43%)
Mar 27, 2017 172.69 174.16 172.09 173.77 3,259,023 -0.06(-0.03%)
Mar 24, 2017 175.12 175.50 173.39 173.83 3,221,675 -0.99(-0.57%)
Mar 23, 2017 174.43 175.67 173.56 174.82 3,739,976 +0.04(+0.02%)
Mar 22, 2017 174.04 175.06 172.80 174.78 3,450,462 +0.90(+0.52%)
Mar 21, 2017 176.01 176.23 173.84 173.88 3,927,546 -1.82(-1.04%)
Mar 20, 2017 175.65 176.18 175.14 175.70 2,475,875 +0.05(+0.03%)
Mar 17, 2017 176.29 176.79 175.65 175.65 5,920,967 -1.59(-0.90%)
Mar 16, 2017 178.46 179.00 176.82 177.24 4,311,838 +1.43(+0.81%)
Mar 15, 2017 175.71 176.28 174.75 175.81 3,813,810 +0.09(+0.05%)
Mar 14, 2017 176.18 176.82 175.21 175.72 3,147,497 -0.74(-0.42%)
Mar 13, 2017 177.85 178.06 176.41 176.46 3,482,189 -1.37(-0.77%)
Mar 10, 2017 178.21 179.49 177.42 177.83 3,100,326 +0.65(+0.37%)
Mar 09, 2017 179.15 179.25 175.88 177.18 5,443,782 -2.27(-1.26%)
Mar 08, 2017 180.75 180.95 179.30 179.45 3,557,396 -0.93(-0.52%)
Mar 07, 2017 180.71 181.29 180.20 180.38 2,977,596 -0.09(-0.05%)
Mar 06, 2017 179.72 180.99 179.57 180.47 3,203,798 +0.42(+0.23%)
Mar 03, 2017 181.32 179.76 180.05 1,825,048 -0.48(-0.27%)
Mar 02, 2017 181.88 181.88 180.43 180.53 2,918,153 -1.42(-0.78%)
Mar 01, 2017 180.48 182.55 180.03 181.95 3,001,518 +2.13(+1.18%)
Feb 28, 2017 179.38 180.63 179.35 179.82 3,273,335 +0.42(+0.23%)
Feb 27, 2017 181.19 181.25 179.28 179.40 3,689,939 -1.95(-1.08%)
Feb 24, 2017 180.21 181.49 179.89 181.35 3,300,093 -0.30(-0.17%)
Feb 23, 2017 182.00 182.50 180.92 181.65 2,282,526 +0.50(+0.28%)
Feb 22, 2017 180.09 181.34 180.09 181.15 3,020,540 +0.89(+0.49%)
Feb 21, 2017 180.60 180.79 179.12 180.26 4,480,199 -0.41(-0.23%)
Feb 17, 2017 180.67 180.67 180.67 0 -0.76(-0.42%)
Feb 16, 2017 181.45 182.79 180.87 181.43 3,251,047 -0.25(-0.14%)
Feb 15, 2017 180.20 181.92 179.81 181.68 2,914,240 +1.55(+0.86%)
Feb 14, 2017 178.57 180.13 178.35 180.13 2,775,583 +0.77(+0.43%)
Feb 13, 2017 179.24 179.90 178.84 179.36 3,092,807 +0.68(+0.38%)
Feb 10, 2017 177.37 178.87 176.76 178.68 2,930,710 +1.47(+0.83%)
Feb 09, 2017 176.17 177.80 175.91 177.21 3,090,710 +1.04(+0.59%)
Feb 08, 2017 177.50 177.50 175.88 176.17 2,912,626 -2.29(-1.28%)
Feb 07, 2017 176.00 178.62 175.90 178.46 3,873,033 +2.60(+1.48%)
Feb 06, 2017 175.31 175.98 174.38 175.86 2,650,509 +0.04(+0.02%)
Feb 03, 2017 175.00 176.34 174.89 175.82 3,309,288 +1.24(+0.71%)
Feb 02, 2017 174.23 174.97 173.55 174.58 2,619,631 +0.29(+0.17%)
Feb 01, 2017 175.00 175.70 172.89 174.29 2,795,445 -0.23(-0.13%)
Jan 31, 2017 175.05 175.58 173.61 174.52 4,133,748 -1.28(-0.73%)
Jan 30, 2017 176.98 177.07 174.58 175.80 4,093,555 -1.50(-0.85%)
Jan 27, 2017 178.47 179.20 177.30 177.30 3,482,311 -1.36(-0.76%)
Jan 26, 2017 178.06 178.88 177.51 178.66 3,062,425 +0.37(+0.21%)
Jan 25, 2017 176.26 179.25 176.13 178.29 5,922,428 +2.39(+1.36%)
Jan 24, 2017 171.36 176.00 171.16 175.90 6,950,546 +4.87(+2.85%)
Jan 23, 2017 170.08 171.25 170.01 171.03 5,477,313 +0.48(+0.28%)
Jan 20, 2017 167.81 170.64 166.00 170.55 12,690,029 +3.74(+2.24%)
Jan 19, 2017 166.96 167.45 165.80 166.81 6,899,476 +0.01(+0.01%)
Jan 18, 2017 167.45 168.59 166.69 166.80 4,005,626 -1.09(-0.65%)
Jan 17, 2017 166.69 168.18 166.12 167.89 3,315,235 +0.55(+0.33%)
Jan 13, 2017 167.34 167.34 167.34 0 -0.61(-0.36%)
Jan 12, 2017 167.77 168.01 165.56 167.95 2,927,953 +0.20(+0.12%)
Jan 11, 2017 166.05 167.76 165.61 167.75 3,599,464 +2.23(+1.35%)
Jan 10, 2017 167.98 168.09 165.34 165.52 4,118,194 -2.13(-1.27%)
Jan 09, 2017 169.47 169.80 167.62 167.65 3,189,413 -1.88(-1.11%)
Jan 06, 2017 168.69 169.92 167.52 169.53 2,945,536 +0.83(+0.49%)
Jan 05, 2017 169.25 169.39 167.26 168.70 2,682,181 -0.56(-0.33%)
Jan 04, 2017 167.77 169.87 167.36 169.26 3,381,132 +2.07(+1.24%)
Jan 03, 2017 167.00 167.87 166.01 167.19 2,934,113 +1.20(+0.72%)
Dec 30, 2016 165.99 165.99 165.99 0 -0.61(-0.37%)
Dec 29, 2016 166.02 166.99 166.00 166.60 1,663,142 +0.41(+0.25%)
Dec 28, 2016 167.29 167.74 166.00 166.19 1,757,500 -0.95(-0.57%)
Dec 27, 2016 166.98 167.98 166.85 167.14 1,397,450 +0.43(+0.26%)
Dec 23, 2016 166.71 166.71 166.71 0 -0.35(-0.21%)
Dec 22, 2016 167.36 168.23 166.58 167.06 2,802,631 -0.27(-0.16%)
Dec 21, 2016 166.25 167.94 165.25 167.33 3,575,210 -0.27(-0.16%)
Dec 20, 2016 167.49 168.25 166.45 167.60 2,174,509 +0.92(+0.55%)
Dec 19, 2016 166.83 167.26 166.00 166.68 2,955,864 -0.05(-0.03%)
Dec 16, 2016 168.97 169.11 166.06 166.73 7,120,572 -1.29(-0.77%)
Dec 15, 2016 168.01 169.85 167.78 168.02 3,386,120 -0.49(-0.29%)
Dec 14, 2016 168.37 169.89 167.45 168.51 4,123,652 +0.22(+0.13%)
Dec 13, 2016 165.68 169.95 165.68 168.29 5,861,352 +2.79(+1.69%)
Dec 12, 2016 166.72 166.79 165.07 165.50 3,390,165 -1.02(-0.61%)
Dec 09, 2016 165.18 166.72 164.60 166.52 3,146,930 +1.16(+0.70%)
Dec 08, 2016 164.87 166.00 164.22 165.36 3,266,336 +0.57(+0.35%)
Dec 07, 2016 160.60 165.18 160.39 164.79 4,434,800 +4.44(+2.77%)
Dec 06, 2016 160.13 160.79 158.93 160.35 2,858,766 +0.51(+0.32%)
Dec 05, 2016 160.85 161.15 159.59 159.84 3,446,850 -0.18(-0.11%)
Dec 02, 2016 159.00 160.29 158.41 160.02 2,740,867 +0.20(+0.13%)
Dec 01, 2016 161.95 162.20 158.40 159.82 4,634,740 -2.40(-1.48%)
Nov 30, 2016 163.35 163.80 162.21 162.22 4,397,777 -1.31(-0.80%)
Nov 29, 2016 164.00 164.41 163.03 163.53 3,139,540 -0.99(-0.60%)
Nov 28, 2016 163.20 164.66 162.70 164.52 4,444,702 +1.38(+0.85%)
Nov 25, 2016 161.83 163.19 161.83 163.14 1,605,344 +1.16(+0.72%)
Nov 23, 2016 161.98 161.98 161.98 0 -0.69(-0.42%)
Nov 22, 2016 163.00 163.00 161.95 162.67 2,770,716 -0.10(-0.06%)
Nov 21, 2016 160.69 163.00 160.37 162.77 4,633,531 +2.38(+1.48%)
Nov 18, 2016 159.80 160.72 159.21 160.39 2,981,633 +0.59(+0.37%)
Nov 17, 2016 159.22 159.93 158.91 159.80 2,260,984 +0.51(+0.32%)
Nov 16, 2016 158.46 159.55 158.03 159.29 2,252,806 +0.62(+0.39%)
Nov 15, 2016 158.42 159.15 157.55 158.67 3,475,580 +0.46(+0.29%)
Nov 14, 2016 161.25 161.86 157.58 158.21 5,193,636 -3.06(-1.90%)
Nov 11, 2016 159.97 161.34 159.33 161.27 4,446,630 +1.05(+0.66%)
Nov 10, 2016 157.66 161.16 157.59 160.22 7,715,807 +5.41(+3.49%)
Nov 09, 2016 152.96 155.56 151.31 154.81 5,403,588 -0.36(-0.23%)
Nov 08, 2016 154.56 155.93 153.06 155.17 3,920,444 -0.55(-0.35%)
Nov 07, 2016 153.99 156.11 153.84 155.72 3,746,625 +3.29(+2.16%)
Nov 04, 2016 152.40 153.64 151.87 152.43 2,470,368 +0.06(+0.04%)
Nov 03, 2016 152.51 153.74 151.80 152.37 2,878,728 +0.42(+0.28%)
Nov 02, 2016 152.48 153.35 151.67 151.95 3,074,438 -0.84(-0.55%)
Nov 01, 2016 153.50 153.91 151.74 152.79 3,191,924 -0.90(-0.59%)
Oct 31, 2016 152.76 154.33 152.76 153.69 3,553,172 +1.08(+0.71%)
Oct 28, 2016 154.05 154.44 152.18 152.61 3,654,496 -0.74(-0.48%)
Oct 27, 2016 152.82 154.06 152.02 153.35 4,229,226 +1.54(+1.01%)
Oct 26, 2016 150.71 152.94 150.26 151.81 2,811,728 +0.93(+0.62%)
Oct 25, 2016 151.16 149.83 150.88 2,647,416 +0.31(+0.21%)
Oct 24, 2016 150.40 151.52 150.40 150.57 2,666,740 +0.94(+0.63%)
Oct 21, 2016 150.58 151.15 149.56 149.63 4,414,206 -1.89(-1.25%)
Oct 20, 2016 151.28 152.90 151.02 151.52 4,023,103 +0.26(+0.17%)
Oct 19, 2016 151.27 152.45 150.83 151.26 4,632,854 +0.54(+0.36%)
Oct 18, 2016 150.02 151.00 147.81 150.72 12,770,550 -4.05(-2.62%)
Oct 17, 2016 154.45 155.89 154.34 154.77 5,879,037 +0.32(+0.21%)
Oct 14, 2016 154.47 155.53 154.09 154.45 4,358,197 +0.73(+0.47%)
Oct 13, 2016 153.70 154.22 152.27 153.72 2,909,948 -0.57(-0.37%)
Oct 12, 2016 154.97 154.97 153.08 154.29 2,963,968 -0.50(-0.32%)
Oct 11, 2016 156.73 156.95 153.89 154.79 2,901,226 -2.23(-1.42%)
Oct 10, 2016 156.71 158.49 156.65 157.02 2,481,288 +1.35(+0.87%)
Oct 07, 2016 157.14 157.70 154.86 155.67 2,671,852 -1.21(-0.77%)
Oct 06, 2016 156.84 157.43 155.89 156.88 1,950,106 -0.20(-0.13%)
Oct 05, 2016 157.07 157.83 156.72 157.08 1,684,458 +0.62(+0.40%)
Oct 04, 2016 157.67 158.53 155.82 156.46 2,884,146 -1.15(-0.73%)
Oct 03, 2016 158.06 158.37 157.02 157.61 2,227,724 -1.24(-0.78%)
Sep 30, 2016 158.90 159.84 158.06 158.85 3,591,282 +0.74(+0.47%)
Sep 29, 2016 158.63 165.00 157.46 158.11 3,372,183 -0.18(-0.11%)
Sep 28, 2016 156.99 158.62 156.23 158.29 3,295,417 +1.52(+0.97%)
Sep 27, 2016 154.32 156.77 153.81 156.77 2,963,214 +2.79(+1.81%)
Sep 26, 2016 154.46 154.46 153.46 153.98 2,533,325 -1.00(-0.65%)
Sep 23, 2016 155.62 156.04 154.71 154.98 2,702,153 -1.13(-0.72%)
Sep 22, 2016 156.15 157.22 155.69 156.11 2,690,915 +0.58(+0.37%)
Sep 21, 2016 154.91 155.68 153.87 155.53 2,473,895 +1.08(+0.70%)
Sep 20, 2016 155.87 156.57 154.45 154.45 2,159,092 -0.42(-0.27%)
Sep 19, 2016 154.87 156.19 154.55 154.87 2,450,117 +1.03(+0.67%)
Sep 16, 2016 155.04 155.40 153.47 153.84 6,463,644 -1.82(-1.17%)
Sep 15, 2016 154.30 156.33 153.21 155.66 3,662,573 +1.61(+1.05%)
Sep 14, 2016 155.70 155.87 153.39 154.05 3,860,553 -1.76(-1.13%)
Sep 13, 2016 157.63 157.93 155.50 155.81 3,636,708 -2.48(-1.57%)
Sep 12, 2016 155.26 158.53 154.84 158.29 4,367,064 +2.60(+1.67%)
Sep 09, 2016 158.03 158.40 155.65 155.69 5,185,972 -3.31(-2.08%)
Sep 08, 2016 160.55 161.21 158.76 159.00 3,963,164 -2.64(-1.63%)
Sep 07, 2016 160.19 161.76 160.00 161.64 2,866,237 +1.29(+0.80%)
Sep 06, 2016 159.88 160.86 159.11 160.35 2,994,056 +0.80(+0.50%)
Sep 02, 2016 159.88 159.55 159.55 159.55 2,315,400 +0.01(+0.01%)
Sep 01, 2016 158.32 159.62 158.10 159.54 2,358,185 +0.66(+0.42%)
Aug 31, 2016 159.66 159.66 158.26 158.88 2,323,649 -0.52(-0.33%)
Aug 30, 2016 159.76 160.15 158.81 159.40 1,813,343 -0.32(-0.20%)
Aug 29, 2016 158.83 160.21 158.50 159.72 2,475,853 +1.40(+0.88%)
Aug 26, 2016 158.88 160.44 157.85 158.32 2,498,909 -0.31(-0.20%)
Aug 25, 2016 159.00 159.54 158.42 158.63 2,575,023 -0.42(-0.26%)
Aug 24, 2016 159.89 160.18 158.32 159.05 3,645,836 -1.21(-0.76%)
Aug 23, 2016 160.33 161.34 160.23 160.26 2,838,137 +0.26(+0.16%)
Aug 22, 2016 160.00 160.57 159.13 160.00 2,039,326 -0.04(-0.02%)
Aug 19, 2016 160.84 160.91 159.52 160.04 2,815,184 -1.32(-0.82%)
Aug 18, 2016 160.89 162.00 160.44 161.36 3,652,013 +0.92(+0.57%)
Aug 17, 2016 160.97 161.16 159.84 160.44 3,225,919 -0.26(-0.16%)
Aug 16, 2016 161.11 161.92 160.69 160.70 2,210,229 -1.18(-0.73%)
Aug 15, 2016 162.40 162.97 161.78 161.88 2,970,215 -0.07(-0.04%)
Aug 12, 2016 163.19 163.46 161.52 161.95 2,543,079 -1.58(-0.97%)
Aug 11, 2016 162.25 164.95 162.18 163.53 8,768,582 +1.45(+0.89%)
Aug 10, 2016 162.19 162.66 161.96 162.08 2,466,625 +0.31(+0.19%)
Aug 09, 2016 162.22 162.77 161.65 161.77 2,737,530 -0.27(-0.17%)
Aug 08, 2016 162.73 163.27 161.58 162.04 3,039,109 -1.46(-0.89%)
Aug 05, 2016 162.00 163.51 161.57 163.50 3,812,370 +1.95(+1.21%)
Aug 04, 2016 160.86 161.70 160.12 161.55 2,489,068 +0.88(+0.55%)
Aug 03, 2016 160.13 160.86 159.80 160.67 2,861,565 +0.09(+0.06%)
Aug 02, 2016 161.27 161.45 160.36 160.58 3,080,799 -0.87(-0.54%)
Aug 01, 2016 160.65 161.65 159.84 161.45 2,823,578 +0.83(+0.52%)
Jul 29, 2016 161.36 161.67 160.03 160.62 3,547,546 -0.75(-0.46%)
Jul 28, 2016 161.38 161.81 160.71 161.37 2,340,369 -0.46(-0.28%)
Jul 27, 2016 162.12 162.57 161.18 161.83 2,162,680 -0.29(-0.18%)
Jul 26, 2016 162.65 163.60 161.37 162.12 2,893,059 -0.53(-0.33%)
Jul 25, 2016 162.00 162.88 161.75 162.65 2,804,578 +0.58(+0.36%)
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077 +1.62(+1.01%)
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,867 -0.91(-0.56%)
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,186 +1.78(+1.12%)
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017 -0.28(-0.18%)
Jul 18, 2016 159.30 160.75 158.73 159.86 6,720,400 +0.08(+0.05%)
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810 -0.50(-0.31%)
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,624 +2.26(+1.43%)
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,239 +0.98(+0.62%)
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,773 +1.71(+1.10%)
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712 +0.87(+0.56%)
Jul 08, 2016 154.00 154.60 152.60 154.46 3,040,593 +1.86(+1.22%)
Jul 07, 2016 152.75 153.69 151.89 152.60 2,138,421 +0.23(+0.15%)
Jul 06, 2016 151.85 152.41 149.92 152.37 2,569,393 +0.69(+0.45%)
Jul 05, 2016 151.19 152.00 150.76 151.68 2,464,820 -0.67(-0.44%)
Jul 01, 2016 151.78 152.35 152.35 152.35 2,658,300 +0.57(+0.38%)
Jun 30, 2016 148.86 151.91 148.67 151.78 3,966,975 +3.32(+2.24%)
Jun 29, 2016 146.50 148.48 146.45 148.46 3,367,721 +2.76(+1.89%)
Jun 28, 2016 144.78 145.73 144.22 145.70 3,997,007 +2.20(+1.53%)
Jun 27, 2016 146.18 146.60 142.50 143.50 5,166,000 -3.09(-2.11%)
Jun 24, 2016 149.97 150.61 146.18 146.59 9,082,793 -8.76(-5.64%)
Jun 23, 2016 153.45 155.48 152.60 155.35 3,968,019 +2.43(+1.59%)
Jun 22, 2016 153.75 154.71 152.27 152.92 2,833,364 -1.13(-0.73%)
Jun 21, 2016 154.16 154.57 153.69 154.05 2,760,344 +0.44(+0.29%)
Jun 20, 2016 152.60 154.67 152.52 153.61 3,572,048 +1.62(+1.07%)
Jun 17, 2016 150.96 152.72 150.60 151.99 4,663,870 +0.93(+0.62%)
Jun 16, 2016 150.19 151.29 149.00 151.06 2,449,064 +0.38(+0.25%)
Jun 15, 2016 151.46 151.79 150.60 150.68 2,260,406 -0.38(-0.25%)
Jun 14, 2016 151.28 151.79 150.40 151.06 2,865,833 -0.22(-0.15%)
Jun 13, 2016 151.63 152.50 150.28 151.28 3,610,407 -1.09(-0.72%)
Jun 10, 2016 152.79 153.33 151.86 152.37 3,120,563 -1.05(-0.68%)
Jun 09, 2016 152.92 153.76 152.73 153.42 2,021,796 -0.58(-0.38%)
Jun 08, 2016 153.53 154.09 153.04 154.00 2,935,026 +0.67(+0.44%)
Jun 07, 2016 153.31 153.93 152.66 153.33 4,464,985 +0.60(+0.39%)
Jun 06, 2016 153.09 153.95 152.34 152.73 2,378,662 -0.16(-0.10%)
Jun 03, 2016 152.40 153.04 151.70 152.89 2,328,256 -0.61(-0.40%)
Jun 02, 2016 152.59 153.50 152.12 153.50 2,642,401 +0.99(+0.65%)
Jun 01, 2016 153.00 153.27 151.54 152.51 2,663,337 -1.23(-0.80%)
May 31, 2016 152.56 153.81 152.27 153.74 5,836,645 +0.90(+0.59%)
May 27, 2016 152.35 152.84 152.84 152.84 2,457,100 +0.40(+0.26%)
May 26, 2016 151.55 152.51 151.05 152.44 3,062,934 +0.75(+0.49%)
May 25, 2016 148.93 152.09 148.50 151.69 4,358,039 +3.38(+2.28%)
May 24, 2016 146.88 148.75 146.88 148.31 2,929,132 +1.54(+1.05%)
May 23, 2016 147.61 147.95 146.66 146.77 2,103,733 -0.48(-0.33%)
May 20, 2016 145.71 147.51 145.55 147.25 3,671,462 +2.32(+1.60%)
May 19, 2016 146.48 146.93 143.96 144.93 3,684,875 -2.41(-1.64%)
May 18, 2016 147.99 148.52 146.36 147.34 2,490,991 -0.66(-0.45%)
May 17, 2016 149.21 149.50 147.29 148.00 3,490,574 -1.46(-0.98%)
May 16, 2016 147.65 149.99 147.44 149.46 3,069,076 +1.74(+1.18%)
May 13, 2016 148.79 149.86 147.42 147.72 2,398,002 -1.12(-0.75%)
May 12, 2016 149.21 149.39 147.11 148.84 3,249,032 -0.11(-0.07%)
May 11, 2016 149.71 151.09 148.74 148.95 3,092,908 -1.02(-0.68%)
May 10, 2016 148.24 150.04 148.24 149.97 3,992,636 +2.63(+1.78%)
May 09, 2016 147.70 148.20 147.01 147.34 4,302,433 +0.05(+0.03%)
May 06, 2016 144.86 147.97 144.47 147.29 4,895,811 +0.82(+0.56%)
May 05, 2016 145.95 147.30 145.45 146.47 6,501,198 +2.22(+1.54%)
May 04, 2016 143.36 145.00 143.31 144.25 2,576,786 +0.12(+0.08%)
May 03, 2016 144.65 144.90 142.90 144.13 3,584,261 -1.14(-0.78%)
May 02, 2016 146.56 147.00 144.43 145.27 3,502,438 -0.67(-0.46%)
Apr 29, 2016 146.49 147.34 144.19 145.94 4,225,790 -1.13(-0.77%)
Apr 28, 2016 149.75 150.18 146.73 147.07 3,791,437 -3.40(-2.26%)
Apr 27, 2016 149.35 150.78 148.97 150.47 3,111,189 +1.39(+0.93%)
Apr 26, 2016 148.65 149.79 147.90 149.08 2,979,800 +0.27(+0.18%)
Apr 25, 2016 148.16 148.90 147.11 148.81 2,848,835 +0.31(+0.21%)
Apr 22, 2016 149.44 151.00 147.50 148.50 5,191,902 -0.80(-0.54%)
Apr 21, 2016 146.58 150.12 146.46 149.30 6,015,886 +3.19(+2.18%)
Apr 20, 2016 144.24 147.20 144.00 146.11 6,754,189 +2.11(+1.47%)
Apr 19, 2016 146.47 146.95 142.61 144.00 13,188,507 -8.53(-5.59%)
Apr 18, 2016 151.72 153.14 151.49 152.53 6,553,250 +0.81(+0.53%)
Apr 15, 2016 151.04 152.10 150.96 151.72 3,657,576 +0.56(+0.37%)
Apr 14, 2016 151.50 152.76 150.38 151.16 3,176,300 -0.07(-0.05%)
Apr 13, 2016 150.75 151.23 149.63 151.23 3,168,030 +1.60(+1.07%)
Apr 12, 2016 149.61 150.11 148.58 149.63 3,595,549 +0.38(+0.25%)
Apr 11, 2016 150.26 151.95 149.22 149.25 3,845,958 -0.10(-0.07%)
Apr 08, 2016 149.06 149.99 148.12 149.35 3,293,822 +1.10(+0.74%)
Apr 07, 2016 149.07 149.60 148.00 148.25 3,662,668 -1.77(-1.18%)
Apr 06, 2016 149.90 150.15 147.81 150.02 4,194,456 +0.02(+0.01%)
Apr 05, 2016 151.43 151.60 149.65 150.00 3,336,952 -2.07(-1.36%)
Apr 04, 2016 152.34 153.52 151.91 152.07 3,930,382 -0.45(-0.30%)
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.