Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 109.57 109.62 109.02 109.42 6,085,307 -0.02(-0.02%)
Apr 27, 2017 109.42 109.55 108.97 109.44 6,039,546 +0.18(+0.16%)
Apr 26, 2017 109.59 109.97 109.15 109.27 6,339,967 -0.23(-0.21%)
Apr 25, 2017 110.44 110.62 109.48 109.49 7,116,992 -0.25(-0.22%)
Apr 24, 2017 110.11 110.30 109.51 109.74 7,794,027 +0.25(+0.23%)
Apr 21, 2017 110.62 110.67 109.48 109.48 8,214,663 -1.31(-1.18%)
Apr 20, 2017 110.12 110.86 109.57 110.79 9,502,366 +0.42(+0.38%)
Apr 19, 2017 110.43 111.03 108.95 110.38 28,248,104 -5.71(-4.92%)
Apr 18, 2017 116.59 117.20 115.94 116.08 9,252,753 -0.72(-0.61%)
Apr 17, 2017 115.88 116.94 115.79 116.80 5,448,757 +1.07(+0.93%)
Apr 13, 2017 116.00 116.98 115.73 115.73 4,695,602 -0.77(-0.66%)
Apr 12, 2017 116.76 116.87 116.06 116.50 4,800,295 +0.05(+0.05%)
Apr 11, 2017 116.50 116.89 115.36 116.45 7,165,980 -0.42(-0.36%)
Apr 10, 2017 117.78 117.80 116.73 116.87 5,551,783 -0.64(-0.55%)
Apr 07, 2017 117.47 118.05 116.92 117.51 5,256,414 -0.21(-0.18%)
Apr 06, 2017 118.42 118.42 117.59 117.72 5,032,415 -0.29(-0.25%)
Apr 05, 2017 119.26 120.37 117.97 118.02 9,139,201 -1.12(-0.94%)
Apr 04, 2017 118.45 119.44 118.28 119.14 4,554,128 +0.01(+0.01%)
Apr 03, 2017 118.66 119.38 118.36 119.12 6,279,184 +0.25(+0.21%)
Mar 31, 2017 118.77 119.43 118.57 118.88 4,268,183 +0.19(+0.16%)
Mar 30, 2017 118.69 119.18 118.57 118.69 4,641,097 -0.05(-0.05%)
Mar 29, 2017 118.99 119.12 118.41 118.74 4,518,942 -0.39(-0.33%)
Mar 28, 2017 118.74 119.46 118.10 119.13 5,161,297 +0.51(+0.43%)
Mar 27, 2017 117.89 118.89 117.48 118.62 4,774,062 -0.04(-0.03%)
Mar 24, 2017 119.55 119.81 118.36 118.67 4,719,352 -0.68(-0.57%)
Mar 23, 2017 119.08 119.92 118.48 119.34 5,478,598 +0.03(+0.02%)
Mar 22, 2017 118.81 119.50 117.96 119.31 5,054,496 +0.61(+0.52%)
Mar 21, 2017 120.15 120.30 118.67 118.70 5,753,365 -1.24(-1.04%)
Mar 20, 2017 119.91 120.27 119.56 119.94 3,626,848 +0.03(+0.03%)
Mar 17, 2017 120.34 120.69 119.91 119.91 8,673,478 -1.08(-0.90%)
Mar 16, 2017 121.83 122.19 120.71 120.99 6,316,304 +0.98(+0.81%)
Mar 15, 2017 119.95 120.34 119.29 120.02 5,586,756 +0.06(+0.05%)
Mar 14, 2017 120.27 120.71 119.61 119.96 4,610,690 -0.50(-0.42%)
Mar 13, 2017 121.41 121.55 120.43 120.46 5,100,972 -0.94(-0.77%)
Mar 10, 2017 121.66 122.53 121.12 121.40 4,541,591 +0.44(+0.37%)
Mar 09, 2017 122.30 122.36 120.06 120.95 7,974,461 -1.55(-1.27%)
Mar 08, 2017 123.39 123.53 122.40 122.50 5,211,141 -0.64(-0.52%)
Mar 07, 2017 123.36 123.76 123.01 123.14 4,361,806 -0.06(-0.05%)
Mar 06, 2017 122.69 123.55 122.58 123.20 4,693,164 +0.29(+0.23%)
Mar 03, 2017 123.78 122.72 122.91 2,673,467 -0.33(-0.27%)
Mar 02, 2017 124.16 124.16 123.17 123.24 4,274,730 -0.97(-0.78%)
Mar 01, 2017 123.20 124.62 122.90 124.21 4,396,849 +1.45(+1.19%)
Feb 28, 2017 122.45 123.31 122.43 122.75 4,795,027 +0.29(+0.23%)
Feb 27, 2017 123.69 123.73 122.39 122.47 5,405,300 -1.33(-1.08%)
Feb 24, 2017 123.02 123.89 122.80 123.80 4,834,224 -0.20(-0.17%)
Feb 23, 2017 124.24 124.58 123.50 124.00 3,343,615 +0.34(+0.28%)
Feb 22, 2017 122.94 123.79 122.94 123.66 4,424,714 +0.61(+0.49%)
Feb 21, 2017 123.29 123.42 122.28 123.06 6,562,932 -0.28(-0.23%)
Feb 17, 2017 123.33 123.33 123.33 0 -0.52(-0.42%)
Feb 16, 2017 123.87 124.78 123.47 123.85 4,762,378 -0.17(-0.14%)
Feb 15, 2017 123.01 124.19 122.75 124.02 4,268,998 +1.06(+0.86%)
Feb 14, 2017 121.90 122.97 121.75 122.97 4,065,882 +0.53(+0.43%)
Feb 13, 2017 122.36 122.81 122.08 122.44 4,530,576 +0.46(+0.38%)
Feb 10, 2017 121.08 122.11 120.67 121.98 4,293,124 +1.00(+0.83%)
Feb 09, 2017 120.26 121.38 120.08 120.97 4,527,504 +0.71(+0.59%)
Feb 08, 2017 121.17 121.17 120.06 120.26 4,266,633 -0.65(-0.54%)
Feb 07, 2017 119.25 121.02 119.18 120.91 5,716,381 +1.76(+1.48%)
Feb 06, 2017 118.78 119.23 118.15 119.15 3,912,003 +0.03(+0.02%)
Feb 03, 2017 118.57 119.48 118.49 119.12 4,884,325 +0.84(+0.71%)
Feb 02, 2017 118.05 118.55 117.59 118.28 3,866,429 +0.20(+0.17%)
Feb 01, 2017 118.57 119.04 117.14 118.09 4,125,921 -0.16(-0.13%)
Jan 31, 2017 118.60 118.96 117.63 118.24 6,101,182 -0.87(-0.73%)
Jan 30, 2017 119.91 119.97 118.28 119.11 6,041,859 -1.02(-0.85%)
Jan 27, 2017 120.92 121.41 120.13 120.13 5,139,697 -0.92(-0.76%)
Jan 26, 2017 120.64 121.20 120.27 121.05 4,519,969 +0.25(+0.21%)
Jan 25, 2017 119.42 121.45 119.33 120.80 8,741,174 +1.62(+1.36%)
Jan 24, 2017 116.10 119.25 115.97 119.18 10,258,619 +3.30(+2.85%)
Jan 23, 2017 115.23 116.03 115.19 115.88 8,084,209 +0.33(+0.28%)
Jan 20, 2017 113.70 115.61 112.47 115.55 18,729,776 +2.53(+2.24%)
Jan 19, 2017 113.12 113.45 112.33 113.02 10,183,243 +0.01(+0.01%)
Jan 18, 2017 113.45 114.22 112.94 113.01 5,912,081 -0.74(-0.65%)
Jan 17, 2017 112.94 113.95 112.55 113.75 4,893,102 +0.37(+0.33%)
Jan 13, 2017 113.38 113.38 113.38 0 -0.41(-0.36%)
Jan 12, 2017 113.67 113.83 112.17 113.79 4,321,495 +0.14(+0.12%)
Jan 11, 2017 112.50 113.66 112.21 113.66 5,312,608 +1.51(+1.35%)
Jan 10, 2017 113.81 113.89 112.02 112.14 6,078,225 -1.44(-1.27%)
Jan 09, 2017 114.82 115.05 113.57 113.59 4,707,396 -1.27(-1.11%)
Jan 06, 2017 114.29 115.13 113.50 114.86 4,347,447 +0.56(+0.49%)
Jan 05, 2017 114.67 114.77 113.32 114.30 3,958,750 -0.38(-0.33%)
Jan 04, 2017 113.67 115.09 113.39 114.68 4,990,362 +1.40(+1.24%)
Jan 03, 2017 113.15 113.74 112.48 113.28 4,330,587 +0.81(+0.72%)
Dec 30, 2016 112.46 112.46 112.46 0 -0.41(-0.37%)
Dec 29, 2016 112.48 113.14 112.47 112.88 2,454,705 +0.28(+0.25%)
Dec 28, 2016 113.34 113.65 112.47 112.60 2,593,972 -0.64(-0.57%)
Dec 27, 2016 113.13 113.81 113.05 113.24 2,062,558 +0.29(+0.26%)
Dec 23, 2016 112.95 112.95 112.95 0 -0.24(-0.21%)
Dec 22, 2016 113.39 113.98 112.86 113.19 4,136,527 -0.18(-0.16%)
Dec 21, 2016 112.64 113.78 111.96 113.37 5,276,811 -0.18(-0.16%)
Dec 20, 2016 113.48 114.00 112.78 113.55 3,209,454 +0.62(+0.55%)
Dec 19, 2016 113.03 113.32 112.47 112.93 4,362,691 -0.03(-0.03%)
Dec 16, 2016 114.48 114.58 112.51 112.97 10,509,568 -0.87(-0.77%)
Dec 15, 2016 113.83 115.08 113.68 113.84 4,997,724 -0.33(-0.29%)
Dec 14, 2016 114.08 115.11 113.45 114.17 6,086,281 +0.15(+0.13%)
Dec 13, 2016 112.25 115.15 112.25 114.02 8,651,029 +1.89(+1.69%)
Dec 12, 2016 112.96 113.01 111.84 112.13 5,003,695 -0.69(-0.61%)
Dec 09, 2016 111.92 112.96 111.53 112.82 4,644,693 +0.79(+0.70%)
Dec 08, 2016 111.70 112.47 111.26 112.04 4,820,930 +0.39(+0.35%)
Dec 07, 2016 108.81 111.92 108.67 111.65 6,545,518 +3.01(+2.77%)
Dec 06, 2016 108.49 108.94 107.68 108.64 4,219,379 +0.34(+0.32%)
Dec 05, 2016 108.98 109.18 108.13 108.30 5,087,359 -0.12(-0.11%)
Dec 02, 2016 107.73 108.60 107.33 108.42 4,045,367 +0.14(+0.13%)
Dec 01, 2016 109.73 109.89 107.32 108.28 6,840,618 -1.63(-1.48%)
Nov 30, 2016 110.67 110.98 109.90 109.91 6,490,874 -0.89(-0.80%)
Nov 29, 2016 111.11 111.39 110.46 110.80 4,633,786 -0.67(-0.60%)
Nov 28, 2016 110.57 111.56 110.23 111.47 6,560,133 +0.94(+0.85%)
Nov 25, 2016 109.64 110.57 109.64 110.53 2,369,398 +0.79(+0.72%)
Nov 23, 2016 109.75 109.75 109.75 0 -0.47(-0.42%)
Nov 22, 2016 110.44 110.44 109.73 110.21 4,089,422 -0.07(-0.06%)
Nov 21, 2016 108.87 110.44 108.66 110.28 6,838,834 +1.61(+1.48%)
Nov 18, 2016 108.27 108.89 107.87 108.67 4,400,724 +0.40(+0.37%)
Nov 17, 2016 107.88 108.36 107.67 108.27 3,337,086 +0.35(+0.32%)
Nov 16, 2016 107.36 108.10 107.07 107.92 3,325,016 +0.42(+0.39%)
Nov 15, 2016 107.33 107.83 106.75 107.50 5,129,762 +0.31(+0.29%)
Nov 14, 2016 109.25 109.67 106.77 107.19 7,665,518 -2.07(-1.90%)
Nov 11, 2016 108.39 109.31 107.95 109.27 6,562,978 +0.71(+0.66%)
Nov 10, 2016 106.82 109.19 106.77 108.55 11,388,102 +3.67(+3.49%)
Nov 09, 2016 103.64 105.40 102.52 104.89 7,975,395 -0.24(-0.23%)
Nov 08, 2016 104.72 105.65 103.70 105.13 5,786,357 +0.53(+0.51%)
Nov 07, 2016 103.44 104.86 103.34 104.60 5,577,752 +2.21(+2.16%)
Nov 04, 2016 102.37 103.20 102.01 102.39 3,677,737 +0.04(+0.04%)
Nov 03, 2016 102.44 103.27 101.97 102.35 4,285,679 +0.28(+0.28%)
Nov 02, 2016 102.42 103.00 101.88 102.07 4,577,040 -0.56(-0.55%)
Nov 01, 2016 103.11 103.38 101.92 102.63 4,751,947 -0.61(-0.59%)
Oct 31, 2016 102.61 103.67 102.61 103.23 5,289,751 +0.73(+0.71%)
Oct 28, 2016 103.48 103.74 102.22 102.51 5,440,596 -0.50(-0.48%)
Oct 27, 2016 102.65 103.48 102.11 103.01 6,296,220 +1.04(+1.01%)
Oct 26, 2016 101.23 102.73 100.93 101.97 4,185,933 +0.62(+0.62%)
Oct 25, 2016 101.53 100.64 101.35 3,941,315 +0.21(+0.21%)
Oct 24, 2016 101.03 101.78 101.03 101.14 3,970,084 +0.63(+0.63%)
Oct 21, 2016 101.15 101.53 100.46 100.51 6,571,607 -1.27(-1.25%)
Oct 20, 2016 101.62 102.70 101.44 101.78 5,989,356 +0.17(+0.17%)
Oct 19, 2016 101.61 102.40 101.31 101.60 6,897,117 +0.36(+0.36%)
Oct 18, 2016 100.77 101.43 99.29 101.24 19,012,036 -2.72(-2.62%)
Oct 17, 2016 103.75 104.71 103.67 103.96 8,752,361 +0.21(+0.21%)
Oct 14, 2016 103.76 104.47 103.50 103.75 6,488,224 +0.49(+0.47%)
Oct 13, 2016 103.24 103.59 102.28 103.25 4,332,157 -0.38(-0.37%)
Oct 12, 2016 104.09 104.09 102.83 103.64 4,412,579 -0.34(-0.32%)
Oct 11, 2016 105.28 105.42 103.37 103.97 4,319,173 -1.50(-1.42%)
Oct 10, 2016 105.26 106.46 105.23 105.47 3,693,994 +0.91(+0.87%)
Oct 07, 2016 105.55 105.93 104.02 104.56 3,977,694 -0.81(-0.77%)
Oct 06, 2016 105.35 105.75 104.71 105.38 2,903,202 -0.13(-0.13%)
Oct 05, 2016 105.50 106.02 105.27 105.51 2,507,721 +0.42(+0.40%)
Oct 04, 2016 105.91 106.49 104.67 105.10 4,293,745 -0.77(-0.73%)
Oct 03, 2016 106.17 106.38 105.47 105.87 3,316,503 -0.83(-0.78%)
Sep 30, 2016 106.73 107.36 106.17 106.70 5,346,487 +0.50(+0.47%)
Sep 29, 2016 106.55 110.83 105.77 106.20 5,020,305 -0.12(-0.11%)
Sep 28, 2016 105.45 106.55 104.94 106.33 4,906,021 +1.02(+0.97%)
Sep 27, 2016 103.66 105.30 103.32 105.30 4,411,457 +1.87(+1.81%)
Sep 26, 2016 103.75 103.75 103.08 103.43 3,771,463 -0.67(-0.64%)
Sep 23, 2016 104.53 104.81 103.92 104.10 4,022,804 -0.76(-0.72%)
Sep 22, 2016 104.89 105.61 104.58 104.86 4,006,074 +0.39(+0.37%)
Sep 21, 2016 104.05 104.57 103.36 104.47 3,682,987 +0.73(+0.70%)
Sep 20, 2016 104.70 105.17 103.75 103.75 3,214,327 -0.28(-0.27%)
Sep 19, 2016 104.03 104.91 103.81 104.03 3,647,588 +0.69(+0.67%)
Sep 16, 2016 104.14 104.38 103.09 103.34 9,622,689 -1.22(-1.17%)
Sep 15, 2016 103.64 105.01 102.91 104.56 5,452,621 +1.08(+1.04%)
Sep 14, 2016 104.58 104.70 103.03 103.48 5,747,362 -1.18(-1.13%)
Sep 13, 2016 105.88 106.08 104.45 104.66 5,414,115 -1.67(-1.57%)
Sep 12, 2016 104.29 106.49 104.01 106.33 6,501,425 +1.75(+1.67%)
Sep 09, 2016 106.15 106.40 104.55 104.58 7,720,567 -2.22(-2.08%)
Sep 08, 2016 107.84 108.29 106.64 106.80 5,900,123 -1.77(-1.63%)
Sep 07, 2016 107.60 108.66 107.47 108.58 4,267,083 +0.87(+0.80%)
Sep 06, 2016 107.39 108.05 106.88 107.71 4,457,372 +0.54(+0.50%)
Sep 02, 2016 107.39 107.17 107.17 107.17 3,447,030 +0.01(+0.01%)
Sep 01, 2016 106.34 107.22 106.20 107.16 3,510,725 +0.44(+0.42%)
Aug 31, 2016 107.25 107.25 106.31 106.72 3,459,310 -0.35(-0.33%)
Aug 30, 2016 107.31 107.57 106.67 107.07 2,699,597 -0.22(-0.20%)
Aug 29, 2016 106.69 107.61 106.47 107.28 3,685,902 +0.94(+0.88%)
Aug 26, 2016 106.72 107.77 106.03 106.34 3,720,227 -0.21(-0.20%)
Aug 25, 2016 106.80 107.16 106.41 106.55 3,833,541 -0.28(-0.26%)
Aug 24, 2016 107.40 107.59 106.34 106.83 5,427,704 -0.81(-0.76%)
Aug 23, 2016 107.69 108.37 107.63 107.65 4,225,249 +0.17(+0.16%)
Aug 22, 2016 107.47 107.86 106.89 107.47 3,036,027 -0.03(-0.03%)
Aug 19, 2016 108.04 108.08 107.15 107.50 4,191,078 -0.89(-0.82%)
Aug 18, 2016 108.07 108.82 107.77 108.39 5,436,900 +0.62(+0.57%)
Aug 17, 2016 108.12 108.25 107.37 107.77 4,802,556 -0.17(-0.16%)
Aug 16, 2016 108.22 108.76 107.94 107.94 3,290,457 -0.79(-0.73%)
Aug 15, 2016 109.08 109.47 108.67 108.74 4,421,879 -0.05(-0.04%)
Aug 12, 2016 109.62 109.80 108.49 108.78 3,785,985 -1.06(-0.97%)
Aug 11, 2016 108.98 110.80 108.94 109.84 13,054,144 +0.97(+0.89%)
Aug 10, 2016 108.94 109.26 108.79 108.87 3,672,164 +0.21(+0.19%)
Aug 09, 2016 108.97 109.33 108.58 108.66 4,075,472 -0.18(-0.17%)
Aug 08, 2016 109.31 109.67 108.53 108.84 4,524,445 -0.08(-0.07%)
Aug 05, 2016 107.93 108.93 107.64 108.92 5,722,477 +1.30(+1.21%)
Aug 04, 2016 107.17 107.73 106.67 107.63 3,736,162 +0.59(+0.55%)
Aug 03, 2016 106.68 107.17 106.46 107.04 4,295,291 +0.06(+0.06%)
Aug 02, 2016 107.44 107.56 106.83 106.98 4,624,368 -0.58(-0.54%)
Aug 01, 2016 107.03 107.69 106.49 107.56 4,238,272 +0.55(+0.52%)
Jul 29, 2016 107.50 107.71 106.61 107.01 5,324,968 -0.50(-0.46%)
Jul 28, 2016 107.51 107.80 107.07 107.51 3,512,961 -0.31(-0.28%)
Jul 27, 2016 108.01 108.31 107.38 107.81 3,246,244 -0.19(-0.18%)
Jul 26, 2016 108.36 108.99 107.51 108.01 4,342,564 -0.35(-0.33%)
Jul 25, 2016 107.93 108.51 107.76 108.36 4,209,752 +0.39(+0.36%)
Jul 22, 2016 107.11 108.04 106.91 107.97 3,782,708 +1.08(+1.01%)
Jul 21, 2016 107.09 107.83 106.52 106.89 6,077,466 -0.61(-0.56%)
Jul 20, 2016 106.57 107.73 106.33 107.50 6,568,781 +1.19(+1.12%)
Jul 19, 2016 107.78 108.02 105.19 106.31 10,687,350 -0.19(-0.17%)
Jul 18, 2016 106.13 107.09 105.75 106.50 10,087,514 +0.05(+0.05%)
Jul 15, 2016 106.53 106.58 105.59 106.45 6,719,820 -0.33(-0.31%)
Jul 14, 2016 105.80 107.53 105.65 106.78 6,961,207 +1.51(+1.43%)
Jul 13, 2016 105.09 105.49 104.64 105.27 4,122,183 +0.65(+0.62%)
Jul 12, 2016 103.93 104.67 103.61 104.62 5,769,614 +1.14(+1.10%)
Jul 11, 2016 103.00 103.95 102.93 103.48 4,253,483 +0.58(+0.56%)
Jul 08, 2016 102.60 103.00 101.66 102.90 4,564,017 +1.24(+1.22%)
Jul 07, 2016 101.76 102.39 101.19 101.66 3,209,831 +0.15(+0.15%)
Jul 06, 2016 101.16 101.54 99.88 101.51 3,856,732 +0.46(+0.45%)
Jul 05, 2016 100.72 101.26 100.44 101.05 3,699,765 -0.45(-0.44%)
Jul 01, 2016 101.12 101.50 101.50 101.50 3,990,184 +0.38(+0.38%)
Jun 30, 2016 99.17 101.20 99.05 101.12 5,954,543 +2.21(+2.24%)
Jun 29, 2016 97.60 98.92 97.57 98.91 5,055,046 +1.84(+1.89%)
Jun 28, 2016 96.45 97.09 96.08 97.07 5,999,622 +1.47(+1.53%)
Jun 27, 2016 97.39 97.67 94.93 95.60 7,754,314 -2.06(-2.11%)
Jun 24, 2016 99.91 100.34 97.39 97.66 13,633,533 -5.84(-5.64%)
Jun 23, 2016 102.23 103.58 101.66 103.50 5,956,110 +1.62(+1.59%)
Jun 22, 2016 102.43 103.07 101.44 101.88 4,252,961 -0.75(-0.73%)
Jun 21, 2016 102.70 102.97 102.39 102.63 4,143,355 +0.29(+0.29%)
Jun 20, 2016 101.66 103.04 101.61 102.34 5,361,746 +1.08(+1.07%)
Jun 17, 2016 100.57 101.74 100.33 101.26 7,000,603 +0.62(+0.62%)
Jun 16, 2016 100.06 100.79 99.27 100.64 3,676,115 +0.25(+0.25%)
Jun 15, 2016 100.90 101.13 100.33 100.38 3,392,934 -0.25(-0.25%)
Jun 14, 2016 100.78 101.12 100.20 100.64 4,301,697 -0.15(-0.14%)
Jun 13, 2016 101.02 101.60 100.12 100.78 5,419,324 -0.73(-0.72%)
Jun 10, 2016 101.79 102.15 101.17 101.51 4,684,055 -0.70(-0.68%)
Jun 09, 2016 101.88 102.44 101.75 102.21 3,034,774 -0.39(-0.38%)
Jun 08, 2016 102.28 102.66 101.96 102.60 4,405,558 +0.45(+0.44%)
Jun 07, 2016 102.14 102.55 101.70 102.15 6,702,071 +0.40(+0.39%)
Jun 06, 2016 101.99 102.56 101.49 101.75 3,570,440 -0.11(-0.11%)
Jun 03, 2016 101.53 101.96 101.06 101.86 3,494,779 -0.41(-0.40%)
Jun 02, 2016 101.66 102.26 101.34 102.26 3,966,319 +0.66(+0.65%)
Jun 01, 2016 101.93 102.11 100.96 101.60 3,997,745 -0.82(-0.80%)
May 31, 2016 101.64 102.47 101.44 102.42 8,760,972 +0.60(+0.59%)
May 27, 2016 101.50 101.82 101.82 101.82 3,688,177 +0.27(+0.26%)
May 26, 2016 100.96 101.60 100.63 101.56 4,597,552 +0.50(+0.49%)
May 25, 2016 99.22 101.32 98.93 101.06 6,541,542 +2.25(+2.28%)
May 24, 2016 97.85 99.10 97.85 98.81 4,396,711 +1.03(+1.05%)
May 23, 2016 98.34 98.57 97.71 97.78 3,157,763 -0.32(-0.33%)
May 20, 2016 97.07 98.27 96.97 98.10 5,510,970 +1.55(+1.60%)
May 19, 2016 97.59 97.89 95.90 96.55 5,531,103 -1.61(-1.64%)
May 18, 2016 98.59 98.95 97.51 98.16 3,739,049 -0.44(-0.45%)
May 17, 2016 99.41 99.60 98.13 98.60 5,239,452 -0.97(-0.98%)
May 16, 2016 98.37 99.92 98.23 99.57 4,606,771 +1.16(+1.18%)
May 13, 2016 99.13 99.84 98.21 98.41 3,599,470 -0.75(-0.75%)
May 12, 2016 99.41 99.53 98.01 99.16 4,876,890 -0.07(-0.07%)
May 11, 2016 99.74 100.66 99.09 99.23 4,642,544 -0.68(-0.68%)
May 10, 2016 98.76 99.96 98.76 99.91 5,993,061 +1.75(+1.79%)
May 09, 2016 98.40 98.73 97.94 98.16 6,458,075 +0.03(+0.03%)
May 06, 2016 96.51 98.58 96.25 98.13 7,348,753 +1.44(+1.49%)
May 05, 2016 96.34 97.24 96.01 96.69 9,848,478 +1.47(+1.54%)
May 04, 2016 94.64 95.72 94.60 95.22 3,903,499 +0.08(+0.08%)
May 03, 2016 95.49 95.65 94.33 95.14 5,429,694 -0.75(-0.78%)
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.