Skip to main content

International Business Machines (NY: IBM )

216.13 +2.00 (+0.93%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.68 109.81 108.19 108.63 6,066,370 -1.19(-1.08%)
Mar 30, 2021 110.75 111.09 109.25 109.82 5,875,959 -0.93(-0.84%)
Mar 29, 2021 110.85 111.74 110.47 110.75 5,668,915 -0.42(-0.38%)
Mar 26, 2021 108.66 111.26 108.52 111.18 6,829,648 +2.70(+2.49%)
Mar 25, 2021 106.24 108.62 105.79 108.48 6,812,823 +2.00(+1.88%)
Mar 24, 2021 106.75 107.70 106.44 106.48 4,911,634 +0.13(+0.12%)
Mar 23, 2021 106.33 107.25 105.81 106.35 5,343,638 -0.07(-0.07%)
Mar 22, 2021 104.75 106.56 104.25 106.42 5,108,615 +1.35(+1.28%)
Mar 19, 2021 105.99 106.33 104.78 105.08 12,076,732 -0.95(-0.89%)
Mar 18, 2021 105.11 106.78 104.17 106.02 7,157,847 +0.84(+0.80%)
Mar 17, 2021 104.72 105.56 103.93 105.19 5,261,809 +0.64(+0.62%)
Mar 16, 2021 104.57 104.77 103.81 104.54 5,707,763 -0.28(-0.26%)
Mar 15, 2021 104.16 104.96 103.97 104.82 4,196,831 +0.79(+0.76%)
Mar 12, 2021 103.69 104.08 103.21 104.03 4,919,187 +0.38(+0.37%)
Mar 11, 2021 104.42 104.87 103.35 103.64 6,311,327 -0.59(-0.57%)
Mar 10, 2021 101.72 104.54 101.58 104.24 8,885,671 +3.01(+2.97%)
Mar 09, 2021 102.23 103.06 101.22 101.23 6,879,628 -0.51(-0.51%)
Mar 08, 2021 100.26 103.41 100.17 101.75 8,877,152 +1.62(+1.61%)
Mar 05, 2021 98.35 100.88 98.03 100.13 8,524,579 +2.22(+2.26%)
Mar 04, 2021 99.45 100.45 96.80 97.91 9,889,829 -1.83(-1.84%)
Mar 03, 2021 98.23 99.97 97.81 99.75 9,072,619 +1.65(+1.69%)
Mar 02, 2021 98.43 99.37 98.04 98.09 5,547,404 -0.33(-0.34%)
Mar 01, 2021 98.11 99.71 97.71 98.43 7,009,931 +1.48(+1.52%)
Feb 26, 2021 99.66 99.66 96.91 96.95 11,102,733 -2.89(-2.89%)
Feb 25, 2021 100.57 101.37 99.72 99.84 6,975,078 -0.60(-0.60%)
Feb 24, 2021 98.48 100.67 98.25 100.44 7,137,068 +2.04(+2.07%)
Feb 23, 2021 98.57 98.92 97.66 98.40 5,557,917 -0.12(-0.12%)
Feb 22, 2021 96.60 98.74 96.55 98.52 7,209,629 +1.52(+1.57%)
Feb 19, 2021 98.43 98.44 96.50 97.00 8,070,087 -1.42(-1.44%)
Feb 18, 2021 98.23 98.59 97.58 98.42 6,621,865 +0.62(+0.63%)
Feb 17, 2021 97.23 98.28 97.02 97.80 4,874,773 -0.08(-0.08%)
Feb 16, 2021 97.95 98.31 97.30 97.88 8,142,888 -0.60(-0.60%)
Feb 12, 2021 98.64 98.93 97.90 98.48 4,748,676 -0.09(-0.09%)
Feb 11, 2021 99.45 99.63 98.34 98.57 6,600,335 -1.08(-1.09%)
Feb 10, 2021 100.29 100.60 98.81 99.65 5,968,304 +0.11(+0.11%)
Feb 09, 2021 99.37 99.94 98.68 99.54 5,780,221 +0.04(+0.04%)
Feb 08, 2021 98.70 99.79 98.52 99.50 7,312,525 +1.46(+1.49%)
Feb 05, 2021 97.40 98.05 97.01 98.03 5,672,249 +0.62(+0.64%)
Feb 04, 2021 96.52 97.48 95.68 97.41 5,663,668 +1.53(+1.60%)
Feb 03, 2021 95.82 96.43 95.08 95.88 8,336,544 -0.26(-0.27%)
Feb 02, 2021 96.08 97.40 96.01 96.14 7,870,896 -0.89(-0.91%)
Feb 01, 2021 96.51 97.35 95.57 97.02 7,703,573 +1.15(+1.20%)
Jan 29, 2021 96.79 97.64 95.70 95.87 14,691,420 -0.78(-0.81%)
Jan 28, 2021 98.84 99.17 96.65 96.65 10,033,417 -1.92(-1.95%)
Jan 27, 2021 98.26 100.45 97.89 98.58 15,084,725 -0.02(-0.02%)
Jan 26, 2021 95.93 98.67 95.32 98.59 13,270,073 +3.15(+3.30%)
Jan 25, 2021 95.59 96.22 94.54 95.45 16,997,870 -0.02(-0.03%)
Jan 22, 2021 97.15 97.15 94.47 95.47 47,288,624 -10.50(-9.91%)
Jan 21, 2021 104.74 106.44 104.68 105.97 15,547,015 +1.26(+1.21%)
Jan 20, 2021 104.40 105.49 103.48 104.70 6,947,282 +0.85(+0.82%)
Jan 19, 2021 104.06 104.31 103.10 103.85 6,703,864 +0.51(+0.49%)
Jan 15, 2021 103.25 104.03 102.76 103.34 6,094,404 -0.47(-0.45%)
Jan 14, 2021 103.05 104.77 102.67 103.81 9,320,542 +1.65(+1.62%)
Jan 13, 2021 103.95 104.44 101.79 102.16 9,534,724 -1.84(-1.77%)
Jan 12, 2021 103.91 104.52 102.98 104.00 4,655,989 +0.51(+0.49%)
Jan 11, 2021 102.99 104.38 102.76 103.50 6,959,547 +0.04(+0.04%)
Jan 08, 2021 103.49 104.09 102.21 103.46 5,809,779 -0.37(-0.36%)
Jan 07, 2021 104.67 105.01 103.24 103.83 5,597,707 -0.24(-0.23%)
Jan 06, 2021 102.14 106.15 102.00 104.07 9,880,773 +2.54(+2.50%)
Jan 05, 2021 100.62 101.97 100.30 101.53 7,590,455 +1.77(+1.77%)
Jan 04, 2021 101.30 101.35 99.04 99.76 6,431,656 -1.56(-1.54%)
Dec 31, 2020 101.32 101.32 101.32 4,199,597 +1.24(+1.24%)
Dec 30, 2020 99.65 100.49 99.51 100.08 4,199,597 +0.44(+0.44%)
Dec 29, 2020 100.90 101.00 99.20 99.65 4,329,989 -0.82(-0.82%)
Dec 28, 2020 100.69 101.90 100.18 100.47 4,485,851 +0.11(+0.10%)
Dec 24, 2020 100.61 100.69 99.98 100.36 2,187,922 +0.64(+0.64%)
Dec 23, 2020 99.71 100.78 99.60 99.73 3,345,691 +0.23(+0.23%)
Dec 22, 2020 99.25 99.99 98.53 99.50 5,387,104 +0.18(+0.18%)
Dec 21, 2020 99.79 99.95 97.97 99.32 7,594,719 -1.98(-1.95%)
Dec 18, 2020 101.09 101.74 100.59 101.30 9,383,307 +0.24(+0.24%)
Dec 17, 2020 101.48 101.49 100.54 101.06 4,705,557 +0.00(+0.00%)
Dec 16, 2020 101.36 101.88 100.85 101.06 5,626,705 -0.30(-0.30%)
Dec 15, 2020 100.12 101.36 99.36 101.36 5,411,845 +1.93(+1.94%)
Dec 14, 2020 100.87 101.61 99.38 99.43 6,272,927 -0.60(-0.60%)
Dec 11, 2020 99.87 101.03 99.50 100.03 5,567,518 -0.56(-0.55%)
Dec 10, 2020 101.70 102.17 100.57 100.58 5,960,374 -1.47(-1.44%)
Dec 09, 2020 101.26 102.78 101.18 102.06 8,091,290 +0.87(+0.86%)
Dec 08, 2020 100.87 101.69 100.33 101.19 6,701,505 +0.81(+0.81%)
Dec 07, 2020 101.81 102.20 100.27 100.37 10,327,901 -2.01(-1.97%)
Dec 04, 2020 99.79 102.53 99.52 102.39 6,861,189 +2.89(+2.90%)
Dec 03, 2020 99.94 100.50 99.24 99.50 5,649,757 -0.81(-0.81%)
Dec 02, 2020 98.88 100.33 98.53 100.31 4,582,830 +1.18(+1.19%)
Dec 01, 2020 99.73 101.28 99.07 99.13 6,595,865 -0.29(-0.29%)
Nov 30, 2020 99.89 100.61 99.08 99.42 7,437,629 -0.67(-0.67%)
Nov 27, 2020 99.97 100.87 99.74 100.09 2,597,902 +0.12(+0.12%)
Nov 25, 2020 98.95 100.08 98.29 99.97 5,138,158 -0.18(-0.18%)
Nov 24, 2020 97.28 100.40 97.24 100.15 9,631,475 +3.49(+3.61%)
Nov 23, 2020 94.52 97.00 94.39 96.66 7,019,830 +2.54(+2.69%)
Nov 20, 2020 94.66 95.01 93.93 94.13 6,242,245 -0.19(-0.20%)
Nov 19, 2020 93.81 94.54 93.28 94.32 4,270,869 +0.33(+0.35%)
Nov 18, 2020 94.75 95.69 93.97 93.99 5,721,054 -0.75(-0.79%)
Nov 17, 2020 94.66 95.42 94.23 94.74 5,129,566 -0.53(-0.56%)
Nov 16, 2020 95.22 95.42 94.27 95.27 6,574,980 +1.22(+1.29%)
Nov 13, 2020 92.72 94.47 92.57 94.05 5,818,599 +1.89(+2.05%)
Nov 12, 2020 93.07 93.67 91.34 92.16 8,073,403 -2.17(-2.30%)
Nov 11, 2020 95.08 95.26 93.55 94.34 5,323,192 -0.57(-0.60%)
Nov 10, 2020 93.93 95.12 93.57 94.91 6,980,359 +1.92(+2.06%)
Nov 09, 2020 94.96 96.38 92.78 92.99 11,165,032 +2.45(+2.71%)
Nov 06, 2020 91.36 91.38 90.02 90.54 6,611,625 -0.68(-0.75%)
Nov 05, 2020 89.95 91.53 89.72 91.22 6,171,391 +2.38(+2.68%)
Nov 04, 2020 89.18 90.44 88.25 88.84 7,299,228 -1.79(-1.98%)
Nov 03, 2020 90.51 91.82 90.21 90.63 5,285,265 +0.99(+1.11%)
Nov 02, 2020 89.44 90.37 89.12 89.64 6,688,811 +0.99(+1.12%)
Oct 30, 2020 85.66 88.76 85.54 88.65 9,980,605 +2.18(+2.53%)
Oct 29, 2020 85.15 87.05 84.59 86.47 8,499,778 +1.79(+2.12%)
Oct 28, 2020 86.27 87.12 84.09 84.67 11,871,962 -3.10(-3.54%)
Oct 27, 2020 89.04 89.09 87.36 87.78 7,473,936 -1.32(-1.48%)
Oct 26, 2020 90.86 91.22 88.79 89.09 9,071,542 -3.00(-3.26%)
Oct 23, 2020 92.49 92.59 91.72 92.09 4,903,896 +0.19(+0.21%)
Oct 22, 2020 91.30 92.14 89.70 91.90 9,897,112 +0.56(+0.61%)
Oct 21, 2020 92.62 93.44 91.13 91.35 12,269,686 -1.83(-1.97%)
Oct 20, 2020 95.11 95.39 92.76 93.18 27,070,626 -6.47(-6.49%)
Oct 19, 2020 100.67 101.11 99.30 99.65 9,363,504 -0.33(-0.33%)
Oct 16, 2020 99.37 100.38 98.97 99.98 5,938,005 +0.83(+0.83%)
Oct 15, 2020 98.51 99.41 98.33 99.15 4,266,392 -0.83(-0.83%)
Oct 14, 2020 99.34 100.78 99.34 99.99 4,696,833 +0.67(+0.67%)
Oct 13, 2020 100.49 100.95 98.81 99.32 6,808,564 -1.68(-1.66%)
Oct 12, 2020 101.68 101.82 100.38 101.00 5,834,532 -0.46(-0.45%)
Oct 09, 2020 104.80 104.80 101.30 101.45 10,522,096 -2.94(-2.81%)
Oct 08, 2020 103.89 107.58 103.03 104.39 31,845,706 +5.89(+5.98%)
Oct 07, 2020 97.39 98.76 97.11 98.50 3,546,398 +1.67(+1.72%)
Oct 06, 2020 97.32 99.11 96.53 96.83 4,876,572 -0.03(-0.03%)
Oct 05, 2020 96.73 97.45 96.10 96.87 3,842,830 +1.14(+1.19%)
Oct 02, 2020 94.51 96.66 94.33 95.72 3,684,503 -0.41(-0.43%)
Oct 01, 2020 97.14 97.89 95.55 96.14 4,043,039 -0.46(-0.48%)
Sep 30, 2020 96.37 97.58 95.91 96.60 4,107,641 +0.58(+0.60%)
Sep 29, 2020 96.39 97.01 95.44 96.02 2,653,436 -0.63(-0.65%)
Sep 28, 2020 95.72 97.12 95.60 96.64 4,420,510 +2.21(+2.34%)
Sep 25, 2020 93.36 94.80 92.84 94.44 3,720,275 +0.68(+0.73%)
Sep 24, 2020 93.76 94.88 92.48 93.75 4,466,514 -0.59(-0.62%)
Sep 23, 2020 95.91 96.53 94.02 94.34 4,960,972 -1.33(-1.39%)
Sep 22, 2020 95.53 96.42 94.90 95.68 3,725,259 +0.21(+0.22%)
Sep 21, 2020 95.65 95.83 94.14 95.47 6,689,437 -1.99(-2.04%)
Sep 18, 2020 98.65 99.18 97.37 97.46 6,790,988 -1.71(-1.73%)
Sep 17, 2020 97.35 99.68 96.83 99.18 3,994,151 +0.56(+0.56%)
Sep 16, 2020 97.42 99.89 97.42 98.62 4,772,134 +1.41(+1.45%)
Sep 15, 2020 97.51 97.97 97.05 97.21 3,670,756 +0.28(+0.29%)
Sep 14, 2020 97.14 97.95 96.67 96.93 4,586,919 +0.50(+0.52%)
Sep 11, 2020 96.37 97.41 95.85 96.43 4,468,965 +0.71(+0.75%)
Sep 10, 2020 97.28 98.11 95.46 95.72 5,011,239 -1.35(-1.39%)
Sep 09, 2020 96.96 98.21 96.29 97.06 4,749,064 +0.83(+0.87%)
Sep 08, 2020 96.99 97.55 95.83 96.23 6,562,683 -0.87(-0.89%)
Sep 04, 2020 98.72 99.52 96.25 97.10 7,580,362 -1.71(-1.73%)
Sep 03, 2020 101.90 103.17 98.17 98.80 7,198,372 -2.96(-2.91%)
Sep 02, 2020 98.22 102.18 98.10 101.77 8,302,358 +3.80(+3.87%)
Sep 01, 2020 97.53 98.41 96.98 97.97 3,974,599 +0.07(+0.07%)
Aug 31, 2020 99.44 99.44 97.68 97.90 6,079,005 -1.40(-1.41%)
Aug 28, 2020 99.21 99.48 98.62 99.30 3,904,550 +0.33(+0.34%)
Aug 27, 2020 98.92 99.32 98.43 98.96 4,310,676 +0.38(+0.39%)
Aug 26, 2020 99.20 99.34 98.41 98.58 4,267,919 -0.37(-0.38%)
Aug 25, 2020 100.03 100.69 98.84 98.95 3,749,429 -0.83(-0.83%)
Aug 24, 2020 98.28 100.08 97.94 99.78 5,125,021 +2.00(+2.05%)
Aug 21, 2020 97.66 98.04 97.10 97.78 4,263,655 +0.01(+0.01%)
Aug 20, 2020 97.81 98.48 97.50 97.77 3,225,706 -0.55(-0.56%)
Aug 19, 2020 99.11 99.64 98.05 98.32 4,714,671 -0.86(-0.86%)
Aug 18, 2020 99.24 99.64 98.64 99.18 3,629,208 +0.38(+0.39%)
Aug 17, 2020 99.44 99.71 98.77 98.80 4,230,608 -0.66(-0.66%)
Aug 14, 2020 98.60 99.68 98.37 99.45 3,732,996 +0.19(+0.19%)
Aug 13, 2020 100.00 100.34 99.06 99.26 3,992,894 -1.33(-1.32%)
Aug 12, 2020 101.31 101.45 99.94 100.59 4,446,283 -0.04(-0.04%)
Aug 11, 2020 102.22 103.58 100.52 100.63 6,299,030 -0.29(-0.28%)
Aug 10, 2020 99.57 101.02 99.39 100.92 4,998,238 +1.71(+1.72%)
Aug 07, 2020 98.05 99.30 97.82 99.21 4,598,953 +0.32(+0.32%)
Aug 06, 2020 98.01 99.00 98.01 98.89 4,355,003 +0.53(+0.53%)
Aug 05, 2020 99.37 99.39 97.71 98.37 4,685,226 -0.31(-0.31%)
Aug 04, 2020 97.09 98.69 97.09 98.67 4,374,550 +1.20(+1.23%)
Aug 03, 2020 96.84 97.55 95.78 97.47 4,497,492 +1.07(+1.11%)
Jul 31, 2020 96.22 96.44 94.95 96.40 6,730,685 +0.03(+0.03%)
Jul 30, 2020 97.00 97.15 95.38 96.37 5,077,479 -1.90(-1.93%)
Jul 29, 2020 97.67 98.79 97.28 98.26 3,613,079 +0.67(+0.68%)
Jul 28, 2020 98.66 99.06 97.35 97.60 5,328,123 -1.36(-1.38%)
Jul 27, 2020 97.90 99.05 97.79 98.96 4,761,437 +0.33(+0.33%)
Jul 24, 2020 99.17 100.09 98.41 98.63 4,503,193 -1.21(-1.21%)
Jul 23, 2020 101.23 101.44 99.70 99.84 5,380,758 -1.05(-1.04%)
Jul 22, 2020 98.72 101.52 98.64 100.89 10,450,212 +2.05(+2.07%)
Jul 21, 2020 102.84 103.64 98.64 98.84 19,591,794 -0.24(-0.25%)
Jul 20, 2020 98.85 99.64 98.12 99.09 12,587,860 +0.99(+1.01%)
Jul 17, 2020 97.54 98.51 96.60 98.10 5,086,529 +0.86(+0.89%)
Jul 16, 2020 96.19 97.61 95.79 97.24 5,521,906 +0.79(+0.82%)
Jul 15, 2020 95.98 97.20 95.78 96.45 5,704,229 +1.88(+1.99%)
Jul 14, 2020 93.01 94.79 92.46 94.56 5,782,399 +1.10(+1.17%)
Jul 13, 2020 93.92 94.87 93.04 93.47 5,926,713 +0.67(+0.72%)
Jul 10, 2020 90.56 92.97 90.40 92.80 5,465,685 +2.07(+2.28%)
Jul 09, 2020 92.53 92.53 90.33 90.73 6,072,955 -1.85(-2.00%)
Jul 08, 2020 92.57 93.03 91.33 92.58 6,622,525 +0.38(+0.42%)
Jul 07, 2020 93.31 93.71 92.00 92.20 5,456,027 -2.05(-2.17%)
Jul 06, 2020 95.07 95.54 93.67 94.24 5,158,710 +0.38(+0.41%)
Jul 02, 2020 93.85 95.21 93.51 93.86 4,778,537 +0.91(+0.98%)
Jul 01, 2020 94.30 95.05 92.82 92.95 5,937,014 -1.75(-1.85%)
Jun 30, 2020 93.46 95.03 93.31 94.70 4,998,492 +0.80(+0.85%)
Jun 29, 2020 92.51 93.92 92.03 93.90 5,303,853 +2.01(+2.18%)
Jun 26, 2020 92.73 93.30 91.16 91.89 13,709,933 -1.44(-1.55%)
Jun 25, 2020 91.55 93.47 91.04 93.33 7,816,927 +2.05(+2.24%)
Jun 24, 2020 92.78 92.78 90.86 91.29 8,608,651 -2.34(-2.50%)
Jun 23, 2020 95.67 96.37 93.49 93.63 8,457,802 -1.30(-1.37%)
Jun 22, 2020 95.76 96.05 94.51 94.93 6,084,334 -1.10(-1.14%)
Jun 19, 2020 98.93 99.44 95.86 96.03 10,320,359 -1.33(-1.36%)
Jun 18, 2020 96.45 97.54 95.92 97.36 3,653,705 +0.01(+0.01%)
Jun 17, 2020 98.66 98.99 96.76 97.35 4,023,360 -0.78(-0.80%)
Jun 16, 2020 98.01 99.97 96.57 98.13 7,151,237 +2.74(+2.88%)
Jun 15, 2020 93.46 95.95 92.75 95.39 6,567,650 -0.20(-0.21%)
Jun 12, 2020 95.07 96.54 93.53 95.59 7,932,940 +3.06(+3.30%)
Jun 11, 2020 98.82 98.88 92.40 92.53 14,993,387 -9.30(-9.13%)
Jun 10, 2020 103.62 103.68 101.78 101.83 6,037,762 -1.57(-1.52%)
Jun 09, 2020 104.69 104.76 102.73 103.40 6,878,271 -3.04(-2.86%)
Jun 08, 2020 103.71 106.55 103.71 106.44 6,848,633 +2.89(+2.79%)
Jun 05, 2020 104.98 105.25 103.31 103.55 7,515,396 +2.49(+2.46%)
Jun 04, 2020 100.19 101.11 99.60 101.06 4,928,853 -0.12(-0.12%)
Jun 03, 2020 99.70 101.62 99.58 101.19 4,993,212 +2.39(+2.42%)
Jun 02, 2020 98.54 98.80 97.75 98.80 3,796,830 +0.87(+0.89%)
Jun 01, 2020 97.73 98.60 97.25 97.93 3,676,643 -0.01(-0.01%)
May 29, 2020 96.97 98.12 95.85 97.94 10,113,883 +0.29(+0.30%)
May 28, 2020 99.48 99.56 97.40 97.65 4,994,437 -0.79(-0.80%)
May 27, 2020 97.18 98.66 96.81 98.44 7,303,202 +2.96(+3.10%)
May 26, 2020 95.11 96.15 94.89 95.47 6,974,742 +2.64(+2.85%)
May 22, 2020 93.60 93.67 92.20 92.83 5,331,775 -0.57(-0.61%)
May 21, 2020 94.87 95.44 93.29 93.40 5,101,991 -1.77(-1.86%)
May 20, 2020 94.82 96.03 94.56 95.18 4,898,289 +0.85(+0.91%)
May 19, 2020 95.03 95.79 94.20 94.32 4,133,275 -1.00(-1.04%)
May 18, 2020 94.00 95.94 93.90 95.32 5,365,684 +3.59(+3.92%)
May 15, 2020 90.90 92.05 90.37 91.73 6,104,115 +0.02(+0.03%)
May 14, 2020 89.84 91.81 87.67 91.70 6,704,175 +0.96(+1.05%)
May 13, 2020 94.05 94.09 90.06 90.75 7,495,166 -3.55(-3.77%)
May 12, 2020 96.45 97.48 94.30 94.30 6,096,696 -1.83(-1.90%)
May 11, 2020 95.51 96.80 94.62 96.12 4,507,137 -0.31(-0.33%)
May 08, 2020 96.19 96.63 94.92 96.44 6,381,627 +1.38(+1.45%)
May 07, 2020 96.43 96.65 94.76 95.06 5,629,694 -0.30(-0.31%)
May 06, 2020 95.41 96.04 94.77 95.36 4,990,007 +0.46(+0.48%)
May 05, 2020 95.53 96.25 94.81 94.90 5,035,320 +0.70(+0.74%)
May 04, 2020 93.54 94.43 92.43 94.20 5,189,777 -0.15(-0.16%)
May 01, 2020 95.37 95.59 93.98 94.35 6,362,134 -2.86(-2.94%)
Apr 30, 2020 97.95 98.53 96.94 97.21 8,569,576 -2.42(-2.43%)
Apr 29, 2020 99.78 100.11 98.73 99.63 6,789,502 +1.87(+1.92%)
Apr 28, 2020 99.12 99.25 97.07 97.76 6,171,239 +0.27(+0.28%)
Apr 27, 2020 97.21 98.31 97.14 97.49 6,359,648 +0.93(+0.96%)
Apr 24, 2020 94.77 96.77 93.49 96.56 6,441,959 +2.61(+2.78%)
Apr 23, 2020 92.57 95.25 92.22 93.95 8,888,021 +1.58(+1.71%)
Apr 22, 2020 92.80 93.16 91.01 92.37 9,154,448 +1.97(+2.18%)
Apr 21, 2020 88.26 90.69 86.76 90.39 18,531,370 -2.83(-3.03%)
Apr 20, 2020 92.24 95.12 91.46 93.22 10,506,173 +0.22(+0.24%)
Apr 17, 2020 92.36 93.20 91.29 93.00 6,414,318 +3.40(+3.79%)
Apr 16, 2020 92.14 92.71 88.58 89.60 8,332,087 -2.29(-2.49%)
Apr 15, 2020 92.22 93.05 90.39 91.89 7,278,666 -4.04(-4.21%)
Apr 14, 2020 95.58 96.91 94.93 95.93 6,571,589 +2.14(+2.28%)
Apr 13, 2020 94.16 94.30 91.39 93.79 6,612,507 -0.27(-0.29%)
Apr 09, 2020 93.27 95.16 93.03 94.06 7,203,400 +1.71(+1.85%)
Apr 08, 2020 90.05 92.87 89.09 92.35 6,660,796 +3.37(+3.78%)
Apr 07, 2020 91.97 92.57 88.93 88.99 7,225,457 +0.09(+0.10%)
Apr 06, 2020 85.43 89.52 85.26 88.89 9,078,185 +6.57(+7.97%)
Apr 03, 2020 84.32 85.22 81.23 82.33 5,862,515 -2.83(-3.33%)
Apr 02, 2020 81.58 85.41 81.40 85.16 8,173,440 +3.76(+4.62%)
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.