Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 104.46 104.50 103.33 103.88 7,637,744 -0.40(-0.39%)
Jul 30, 2018 103.79 104.82 103.71 104.28 5,034,100 +0.24(+0.23%)
Jul 27, 2018 105.28 105.47 103.69 104.04 5,231,295 -1.12(-1.06%)
Jul 26, 2018 105.67 106.99 105.10 105.16 6,664,460 +0.06(+0.06%)
Jul 25, 2018 104.66 105.11 104.29 105.09 5,067,827 +0.17(+0.16%)
Jul 24, 2018 105.15 105.39 104.59 104.92 5,429,436 +0.49(+0.47%)
Jul 23, 2018 104.90 105.15 103.94 104.43 5,436,596 -0.47(-0.44%)
Jul 20, 2018 106.50 106.70 104.83 104.90 8,951,313 -2.07(-1.94%)
Jul 19, 2018 105.97 107.87 105.54 106.97 20,446,554 +3.38(+3.27%)
Jul 18, 2018 102.86 103.79 102.31 103.59 9,659,551 +0.74(+0.72%)
Jul 17, 2018 103.75 103.93 102.74 102.85 7,110,760 -1.41(-1.35%)
Jul 16, 2018 104.41 104.50 103.36 104.26 4,839,348 -0.32(-0.30%)
Jul 13, 2018 104.97 105.35 104.50 104.58 4,279,848 -0.39(-0.38%)
Jul 12, 2018 105.24 104.46 104.97 4,349,835 +1.08(+1.04%)
Jul 11, 2018 103.21 104.78 103.21 103.89 4,918,729 +0.17(+0.16%)
Jul 10, 2018 103.58 104.35 103.40 103.72 5,266,844 +0.23(+0.22%)
Jul 09, 2018 102.20 103.73 102.12 103.49 5,446,243 +1.37(+1.34%)
Jul 06, 2018 101.44 102.45 101.19 102.12 4,060,512 +0.75(+0.74%)
Jul 05, 2018 101.37 100.30 101.37 5,199,605 +1.33(+1.33%)
Jul 03, 2018 100.04 100.04 100.04 0 -0.21(-0.21%)
Jul 02, 2018 99.11 100.50 99.06 100.25 4,751,418 +0.11(+0.11%)
Jun 29, 2018 100.58 101.32 100.07 100.13 5,236,993 -0.24(-0.24%)
Jun 28, 2018 98.98 100.73 98.87 100.38 6,310,949 +1.84(+1.86%)
Jun 27, 2018 99.71 100.19 98.52 98.54 5,716,934 -1.15(-1.15%)
Jun 26, 2018 99.89 100.24 99.15 99.69 5,768,506 +0.21(+0.21%)
Jun 25, 2018 100.63 100.63 99.11 99.48 12,468,175 -1.78(-1.76%)
Jun 22, 2018 101.52 101.64 100.91 101.26 8,390,049 +0.02(+0.02%)
Jun 21, 2018 102.20 102.60 100.94 101.24 5,423,897 -0.99(-0.97%)
Jun 20, 2018 103.37 103.59 102.07 102.23 4,645,693 -0.91(-0.88%)
Jun 19, 2018 102.58 103.37 102.46 103.14 4,864,528 -0.42(-0.40%)
Jun 18, 2018 103.34 103.59 102.60 103.56 5,979,772 -0.65(-0.63%)
Jun 15, 2018 104.27 103.00 104.21 12,718,354 +0.14(+0.13%)
Jun 14, 2018 105.11 105.35 104.00 104.07 4,640,644 -0.82(-0.79%)
Jun 13, 2018 105.21 105.70 104.79 104.90 4,141,088 -0.37(-0.35%)
Jun 12, 2018 105.44 105.74 105.09 105.27 3,683,940 +0.21(+0.20%)
Jun 11, 2018 105.09 105.66 104.75 105.06 4,548,170 +0.31(+0.30%)
Jun 08, 2018 103.93 104.96 103.48 104.75 7,269,441 +0.56(+0.54%)
Jun 07, 2018 103.93 105.15 103.88 104.19 5,948,613 +0.47(+0.45%)
Jun 06, 2018 103.73 103.72 4,492,612 +0.72(+0.70%)
Jun 05, 2018 102.53 103.27 102.53 103.00 3,956,626 +0.47(+0.46%)
Jun 04, 2018 102.00 102.62 101.91 102.53 4,234,589 +0.78(+0.77%)
Jun 01, 2018 102.09 102.38 101.51 101.75 5,381,875 +0.46(+0.45%)
May 31, 2018 102.36 102.36 101.10 101.29 9,528,334 -0.94(-0.92%)
May 30, 2018 101.71 102.57 101.65 102.22 7,141,173 +1.00(+0.99%)
May 29, 2018 102.16 102.42 100.50 101.22 6,330,295 -1.73(-1.69%)
May 25, 2018 102.96 102.96 102.96 0 -0.31(-0.30%)
May 24, 2018 103.49 103.56 102.46 103.26 4,741,595 -0.43(-0.41%)
May 23, 2018 103.47 103.72 102.84 103.69 4,826,848 -0.30(-0.29%)
May 22, 2018 104.30 104.79 103.93 104.00 3,186,561 -0.29(-0.28%)
May 21, 2018 103.89 104.68 103.70 104.28 4,038,569 +1.01(+0.98%)
May 18, 2018 103.55 103.89 103.21 103.27 3,742,160 -0.30(-0.29%)
May 17, 2018 103.57 104.07 103.05 103.57 4,391,479 -0.09(-0.09%)
May 16, 2018 103.00 103.95 103.00 103.67 4,420,698 +0.64(+0.62%)
May 15, 2018 102.86 103.21 102.44 103.03 5,705,065 -0.40(-0.39%)
May 14, 2018 103.55 104.02 103.31 103.43 4,485,794 +0.12(+0.11%)
May 11, 2018 103.29 103.82 102.91 103.31 4,287,562 -0.07(-0.07%)
May 10, 2018 102.61 103.45 102.50 103.39 5,199,218 +1.17(+1.14%)
May 09, 2018 101.71 102.51 101.26 102.22 5,852,869 +0.80(+0.79%)
May 08, 2018 101.42 101.78 100.75 101.42 7,568,298 -0.16(-0.15%)
May 07, 2018 102.13 102.36 101.17 101.58 5,158,883 -0.49(-0.48%)
May 04, 2018 100.07 102.38 99.49 102.07 6,206,885 +1.36(+1.35%)
May 03, 2018 100.80 100.88 99.22 100.70 7,074,796 -0.33(-0.32%)
May 02, 2018 102.46 102.71 100.76 101.03 7,323,767 -1.81(-1.76%)
May 01, 2018 102.59 102.85 101.75 102.84 6,250,767 +0.03(+0.03%)
Apr 30, 2018 104.16 104.53 102.81 102.81 6,223,022 -1.08(-1.04%)
Apr 27, 2018 104.14 104.44 103.31 103.89 4,519,602 -0.17(-0.16%)
Apr 26, 2018 103.97 104.51 103.69 104.06 6,014,245 +0.55(+0.54%)
Apr 25, 2018 103.40 103.83 102.21 103.51 10,328,367 +0.27(+0.26%)
Apr 24, 2018 103.91 104.47 102.51 103.24 6,931,658 -0.21(-0.21%)
Apr 23, 2018 102.86 103.52 102.36 103.45 7,493,265 +0.68(+0.66%)
Apr 20, 2018 104.90 104.95 102.49 102.77 11,654,229 -1.99(-1.90%)
Apr 19, 2018 105.81 105.82 103.99 104.75 11,400,448 -0.77(-0.73%)
Apr 18, 2018 107.90 108.25 105.15 105.53 28,730,318 -8.60(-7.53%)
Apr 17, 2018 112.64 114.90 112.42 114.12 14,335,378 +2.14(+1.91%)
Apr 16, 2018 112.05 112.87 111.83 111.98 5,901,813 +0.84(+0.75%)
Apr 13, 2018 112.53 112.92 110.58 111.14 5,720,291 -0.97(-0.86%)
Apr 12, 2018 111.17 112.75 111.12 112.11 7,951,392 +1.92(+1.75%)
Apr 11, 2018 109.48 110.48 109.14 110.19 4,662,089 -0.02(-0.02%)
Apr 10, 2018 109.95 111.07 109.75 110.21 5,577,735 +1.92(+1.77%)
Apr 09, 2018 107.66 109.69 107.62 108.29 6,222,230 +1.50(+1.41%)
Apr 06, 2018 108.84 109.19 106.06 106.79 5,178,670 -2.45(-2.25%)
Apr 05, 2018 109.53 109.88 108.75 109.24 4,486,681 -0.06(-0.06%)
Apr 04, 2018 104.89 109.56 104.58 109.31 6,773,486 +3.03(+2.85%)
Apr 03, 2018 106.95 107.09 105.18 106.28 5,831,118 -0.16(-0.15%)
Apr 02, 2018 108.75 108.78 105.27 106.44 7,261,909 -2.38(-2.19%)
Mar 29, 2018 108.82 108.82 108.82 0 +0.65(+0.60%)
Mar 28, 2018 107.85 109.12 107.73 108.17 5,167,217 +0.43(+0.40%)
Mar 27, 2018 109.19 109.84 107.21 107.74 5,475,343 -1.03(-0.95%)
Mar 26, 2018 107.24 108.98 106.58 108.78 5,785,651 +3.18(+3.01%)
Mar 23, 2018 107.98 108.22 105.38 105.60 6,261,469 -2.27(-2.10%)
Mar 22, 2018 109.93 110.11 107.80 107.87 6,689,570 -3.26(-2.94%)
Mar 21, 2018 111.05 112.20 110.58 111.13 4,909,741 +0.35(+0.31%)
Mar 20, 2018 111.72 112.01 110.14 110.78 6,114,614 -0.82(-0.73%)
Mar 19, 2018 113.27 113.40 110.96 111.60 7,727,898 -2.06(-1.82%)
Mar 16, 2018 113.52 114.88 113.22 113.66 13,059,978 +0.46(+0.41%)
Mar 15, 2018 112.56 114.36 112.43 113.20 5,457,385 +1.06(+0.94%)
Mar 14, 2018 113.60 113.96 111.88 112.14 5,120,200 -0.85(-0.75%)
Mar 13, 2018 113.54 114.98 112.63 113.00 5,900,811 -0.67(-0.59%)
Mar 12, 2018 113.22 114.20 112.68 113.66 7,139,188 +0.67(+0.60%)
Mar 09, 2018 111.68 113.18 111.56 112.99 7,081,156 +2.20(+1.98%)
Mar 08, 2018 112.77 113.17 109.98 110.79 9,065,164 -1.50(-1.33%)
Mar 07, 2018 112.65 112.29 6,086,336 +1.84(+1.67%)
Mar 06, 2018 111.98 110.04 110.44 5,066,726 -0.87(-0.78%)
Mar 05, 2018 109.31 111.70 109.05 111.31 5,175,094 +1.75(+1.59%)
Mar 02, 2018 108.36 109.76 107.72 109.57 4,598,079 +0.48(+0.44%)
Mar 01, 2018 110.31 111.33 108.36 109.09 5,694,673 -1.43(-1.30%)
Feb 28, 2018 111.70 112.16 110.50 110.52 5,352,500 -0.51(-0.46%)
Feb 27, 2018 112.39 113.32 111.02 111.03 5,974,401 -1.44(-1.28%)
Feb 26, 2018 110.51 112.68 110.29 112.47 5,073,591 +2.17(+1.97%)
Feb 23, 2018 109.44 110.54 109.27 110.30 4,590,935 +1.66(+1.53%)
Feb 22, 2018 108.36 108.64 5,674,564 -0.55(-0.51%)
Feb 21, 2018 110.24 111.18 109.15 109.19 5,252,011 -0.85(-0.77%)
Feb 20, 2018 110.77 109.13 110.05 6,329,474 -0.72(-0.65%)
Feb 16, 2018 110.77 110.77 110.77 0 +0.12(+0.11%)
Feb 15, 2018 110.29 111.22 109.64 110.65 7,798,671 +0.89(+0.81%)
Feb 14, 2018 106.52 109.93 106.39 109.76 7,719,864 +2.84(+2.66%)
Feb 13, 2018 107.02 107.22 106.13 106.92 6,859,934 -0.46(-0.43%)
Feb 12, 2018 107.02 108.09 106.60 107.38 8,287,514 +1.34(+1.26%)
Feb 09, 2018 105.39 106.77 102.41 106.04 11,037,579 +1.36(+1.30%)
Feb 08, 2018 108.14 108.51 104.61 104.68 9,545,007 -3.42(-3.17%)
Feb 07, 2018 108.32 109.15 107.70 108.10 8,738,421 -1.05(-0.96%)
Feb 06, 2018 105.60 109.25 104.90 109.15 14,025,655 +1.03(+0.95%)
Feb 05, 2018 110.94 111.37 105.75 108.12 12,350,999 -3.62(-3.24%)
Feb 02, 2018 113.61 113.83 111.62 111.74 7,474,694 -2.37(-2.08%)
Feb 01, 2018 114.66 115.28 113.76 114.11 6,308,615 -0.91(-0.79%)
Jan 31, 2018 115.06 115.93 114.36 115.02 5,795,623 +0.06(+0.05%)
Jan 30, 2018 116.78 117.18 114.64 114.96 6,976,576 -2.23(-1.91%)
Jan 29, 2018 117.66 118.32 116.64 117.20 5,005,226 -0.38(-0.32%)
Jan 26, 2018 116.72 117.63 116.49 117.58 5,391,056 +1.31(+1.13%)
Jan 25, 2018 116.57 117.18 116.07 116.26 4,698,883 +0.07(+0.06%)
Jan 24, 2018 117.16 118.55 115.81 116.19 7,910,827 -0.62(-0.53%)
Jan 23, 2018 114.40 116.82 114.18 116.81 10,621,755 +2.56(+2.24%)
Jan 22, 2018 115.22 113.20 114.25 12,043,683 +0.16(+0.14%)
Jan 19, 2018 115.55 116.22 113.33 114.09 30,133,234 -4.74(-3.99%)
Jan 18, 2018 119.45 120.24 118.15 118.83 19,939,336 +0.33(+0.28%)
Jan 17, 2018 118.05 118.83 117.52 118.50 16,640,286 +3.37(+2.93%)
Jan 16, 2018 116.00 116.14 114.77 115.13 10,918,051 +0.50(+0.44%)
Jan 12, 2018 114.63 114.63 114.63 0 -0.75(-0.65%)
Jan 11, 2018 115.79 115.89 114.75 115.37 5,398,724 +0.01(+0.01%)
Jan 10, 2018 115.46 115.11 115.36 5,940,232 +0.25(+0.21%)
Jan 09, 2018 115.16 115.60 114.57 115.11 6,178,992 +0.25(+0.22%)
Jan 08, 2018 114.29 115.16 113.62 114.86 7,452,917 +0.69(+0.60%)
Jan 05, 2018 114.14 114.46 113.19 114.17 7,394,746 +0.56(+0.49%)
Jan 04, 2018 112.17 114.05 111.98 113.61 10,752,124 +2.25(+2.02%)
Jan 03, 2018 110.55 112.29 109.84 111.36 13,436,800 +2.98(+2.75%)
Jan 02, 2018 108.56 108.69 107.88 108.38 5,980,008 +0.58(+0.54%)
Dec 29, 2017 107.80 107.80 107.80 0 -0.44(-0.40%)
Dec 28, 2017 107.64 108.29 107.64 108.23 3,824,045 +0.64(+0.59%)
Dec 27, 2017 107.47 107.63 107.23 107.59 3,058,340 +0.21(+0.20%)
Dec 26, 2017 107.16 108.11 107.15 107.38 3,528,137 +0.23(+0.22%)
Dec 22, 2017 106.67 107.50 106.45 107.15 4,256,275 +0.70(+0.66%)
Dec 21, 2017 107.62 107.83 106.44 106.45 5,910,522 -1.02(-0.95%)
Dec 20, 2017 107.96 108.13 107.35 107.47 5,386,436 -0.20(-0.18%)
Dec 19, 2017 108.24 108.32 107.56 107.66 5,858,494 -0.07(-0.06%)
Dec 18, 2017 107.92 108.33 107.65 107.73 7,243,633 +0.58(+0.54%)
Dec 15, 2017 107.93 108.06 106.82 107.15 16,053,780 -1.05(-0.97%)
Dec 14, 2017 108.63 108.98 107.99 108.20 6,599,221 +0.06(+0.06%)
Dec 13, 2017 110.03 110.12 108.13 108.14 8,056,651 -1.99(-1.81%)
Dec 12, 2017 110.13 110.91 109.02 110.13 8,996,964 +0.93(+0.86%)
Dec 11, 2017 109.23 109.53 108.61 109.20 5,839,096 +0.42(+0.39%)
Dec 08, 2017 108.77 108.93 107.89 108.77 5,010,155 +0.87(+0.81%)
Dec 07, 2017 107.92 108.52 107.69 107.90 5,367,538 -0.37(-0.34%)
Dec 06, 2017 108.28 109.77 108.27 108.28 4,788,388 -0.88(-0.80%)
Dec 05, 2017 109.93 110.13 108.68 109.15 7,212,970 -0.78(-0.71%)
Dec 04, 2017 109.58 110.17 108.96 109.93 6,638,019 +1.19(+1.10%)
Dec 01, 2017 108.49 108.92 107.78 108.74 7,924,311 +0.56(+0.51%)
Nov 30, 2017 107.96 108.49 107.59 108.18 9,205,659 +0.30(+0.27%)
Nov 29, 2017 107.37 107.93 106.92 107.89 7,252,143 +0.76(+0.71%)
Nov 28, 2017 107.05 107.45 106.59 107.13 5,655,003 +0.34(+0.32%)
Nov 27, 2017 106.84 107.14 106.53 106.79 4,801,810 +0.10(+0.09%)
Nov 24, 2017 106.76 106.94 106.33 106.69 1,697,944 +0.05(+0.05%)
Nov 22, 2017 106.80 107.07 106.33 106.64 4,573,673 -0.13(-0.12%)
Nov 21, 2017 106.31 107.12 106.24 106.76 5,345,863 +1.01(+0.96%)
Nov 20, 2017 105.84 106.76 105.32 105.75 8,077,893 +1.08(+1.03%)
Nov 17, 2017 104.93 105.50 104.57 104.67 6,997,290 -0.10(-0.10%)
Nov 16, 2017 103.80 105.15 103.64 104.78 7,751,000 +1.42(+1.37%)
Nov 15, 2017 103.99 104.48 102.73 103.36 6,792,371 -1.26(-1.20%)
Nov 14, 2017 103.95 104.67 103.63 104.61 5,335,638 +0.34(+0.33%)
Nov 13, 2017 104.61 104.69 103.93 104.27 7,268,730 -0.53(-0.51%)
Nov 10, 2017 105.85 106.02 104.79 104.80 6,130,226 -0.80(-0.76%)
Nov 09, 2017 105.34 106.66 105.30 105.61 6,797,879 +0.12(+0.11%)
Nov 08, 2017 105.51 105.65 104.59 105.49 6,658,237 +0.15(+0.15%)
Nov 07, 2017 105.35 105.45 104.75 105.34 5,317,605 +0.36(+0.34%)
Nov 06, 2017 105.63 105.66 104.59 104.98 6,463,874 -0.52(-0.49%)
Nov 03, 2017 106.78 106.81 105.43 105.50 6,367,736 -1.23(-1.15%)
Nov 02, 2017 107.31 107.52 106.42 106.73 4,881,058 -0.47(-0.44%)
Nov 01, 2017 107.25 107.81 107.06 107.20 4,652,850 -0.02(-0.02%)
Oct 31, 2017 107.41 107.83 106.44 107.22 6,217,622 -0.21(-0.19%)
Oct 30, 2017 107.01 107.59 106.28 107.43 6,049,448 +0.47(+0.44%)
Oct 27, 2017 107.56 107.62 106.42 106.96 7,033,503 +0.05(+0.05%)
Oct 26, 2017 107.40 107.96 106.86 106.90 6,177,771 +0.07(+0.07%)
Oct 25, 2017 108.58 108.83 106.53 106.83 9,943,488 -1.66(-1.53%)
Oct 24, 2017 111.11 111.15 108.00 108.49 11,772,627 -2.55(-2.30%)
Oct 23, 2017 112.78 113.10 111.04 111.04 8,303,784 -1.75(-1.55%)
Oct 20, 2017 112.10 113.08 111.20 112.80 11,306,057 +0.81(+0.73%)
Oct 19, 2017 111.22 112.03 110.72 111.98 14,242,071 +0.95(+0.86%)
Oct 18, 2017 109.35 112.21 109.23 111.03 43,804,552 +9.04(+8.86%)
Oct 17, 2017 102.05 102.39 101.74 101.99 9,097,681 -0.20(-0.20%)
Oct 16, 2017 102.46 102.78 101.97 102.19 4,384,936 -0.19(-0.18%)
Oct 13, 2017 102.64 102.90 102.27 102.38 3,601,511 +0.05(+0.05%)
Oct 12, 2017 102.70 102.93 102.15 102.33 4,690,276 -0.41(-0.40%)
Oct 11, 2017 103.28 103.33 102.50 102.74 5,318,077 -0.61(-0.59%)
Oct 10, 2017 103.67 102.76 103.35 5,793,548 +0.77(+0.75%)
Oct 09, 2017 101.96 102.86 101.86 102.58 3,854,351 +0.63(+0.62%)
Oct 06, 2017 102.06 102.20 101.84 101.95 3,769,044 -0.17(-0.16%)
Oct 05, 2017 102.09 102.69 101.95 102.11 3,860,074 +0.17(+0.16%)
Oct 04, 2017 102.31 102.32 101.69 101.95 3,224,272 -0.21(-0.20%)
Oct 03, 2017 102.09 102.45 101.85 102.16 3,308,565 +0.08(+0.08%)
Oct 02, 2017 101.16 102.22 101.06 102.07 4,271,773 +1.10(+1.09%)
Sep 29, 2017 101.23 101.40 100.86 100.97 3,814,371 -0.40(-0.40%)
Sep 28, 2017 101.38 101.52 100.37 101.38 3,986,857 +0.00(+0.00%)
Sep 27, 2017 100.94 101.38 5,031,610 -0.63(-0.61%)
Sep 26, 2017 101.86 102.60 101.57 102.00 6,447,904 +0.48(+0.47%)
Sep 25, 2017 101.00 101.63 100.86 101.52 7,490,351 +0.52(+0.51%)
Sep 22, 2017 101.33 101.33 100.63 101.01 4,012,066 -0.09(-0.09%)
Sep 21, 2017 101.37 101.54 100.99 101.10 3,670,495 -0.43(-0.43%)
Sep 20, 2017 100.87 101.53 100.51 101.53 7,827,106 +1.04(+1.03%)
Sep 19, 2017 100.77 100.90 100.37 100.49 4,977,696 -0.11(-0.11%)
Sep 18, 2017 100.78 101.25 100.41 100.60 4,338,499 -0.19(-0.19%)
Sep 15, 2017 100.79 101.04 100.28 100.79 10,628,495 -0.50(-0.49%)
Sep 14, 2017 101.52 101.88 101.27 101.29 5,397,702 -0.31(-0.31%)
Sep 13, 2017 101.16 101.81 101.15 101.61 5,892,372 +0.16(+0.16%)
Sep 12, 2017 100.99 101.87 100.58 101.45 7,525,847 +0.63(+0.62%)
Sep 11, 2017 99.90 101.01 99.53 100.82 6,628,600 +1.68(+1.69%)
Sep 08, 2017 99.63 99.63 98.58 99.14 4,836,580 -0.31(-0.31%)
Sep 07, 2017 100.29 100.67 99.11 99.46 6,017,625 -0.64(-0.64%)
Sep 06, 2017 100.55 100.12 100.10 4,700,334 +0.54(+0.55%)
Sep 05, 2017 99.87 100.47 99.32 99.55 4,452,275 -0.72(-0.72%)
Sep 01, 2017 99.51 100.57 99.51 100.28 4,815,838 +0.73(+0.73%)
Aug 31, 2017 99.54 99.98 99.27 99.55 5,253,630 +0.33(+0.33%)
Aug 30, 2017 99.71 99.72 99.11 99.22 3,931,091 -0.40(-0.41%)
Aug 29, 2017 98.90 99.82 98.76 99.62 4,322,020 +0.44(+0.44%)
Aug 28, 2017 100.30 100.61 99.10 99.18 7,377,301 -0.86(-0.86%)
Aug 25, 2017 99.73 100.35 99.70 100.04 4,127,831 +0.56(+0.56%)
Aug 24, 2017 99.18 100.00 99.00 99.48 5,160,603 +0.56(+0.56%)
Aug 23, 2017 97.92 99.56 97.91 98.93 5,816,273 +0.79(+0.80%)
Aug 22, 2017 97.88 98.24 97.70 98.14 3,655,768 +0.47(+0.48%)
Aug 21, 2017 97.15 97.73 96.83 97.67 4,584,450 +0.44(+0.45%)
Aug 18, 2017 98.04 98.24 97.15 97.23 5,966,704 -0.70(-0.71%)
Aug 17, 2017 99.19 99.45 97.92 97.92 6,353,357 -1.25(-1.26%)
Aug 16, 2017 98.68 99.46 98.56 99.18 4,723,627 +0.30(+0.30%)
Aug 15, 2017 99.21 99.76 97.84 98.88 6,726,539 -0.17(-0.18%)
Aug 14, 2017 98.83 99.36 98.79 99.05 3,230,126 +0.33(+0.34%)
Aug 11, 2017 99.14 99.24 98.50 98.72 4,316,726 +0.00(+0.00%)
Aug 10, 2017 98.58 99.12 98.29 98.72 6,502,020 +0.05(+0.05%)
Aug 09, 2017 98.66 98.85 98.27 98.67 4,203,714 -0.24(-0.24%)
Aug 08, 2017 98.83 99.36 98.83 98.91 4,738,329 +0.05(+0.05%)
Aug 07, 2017 99.91 99.97 98.36 98.85 6,702,168 -1.16(-1.16%)
Aug 04, 2017 99.91 100.18 99.50 100.02 3,700,013 +0.15(+0.15%)
Aug 03, 2017 99.52 100.14 99.52 99.87 4,405,086 +0.34(+0.34%)
Aug 02, 2017 99.99 100.11 99.37 99.53 5,137,318 -0.59(-0.58%)
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.