International Business Machines (NY: IBM )

145.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 117.56 118.99 117.56 117.93 5,329,586 +0.07(+0.06%)
Jul 30, 2009 118.00 119.37 117.67 117.86 6,803,085 +0.60(+0.51%)
Jul 29, 2009 116.36 117.28 116.05 117.26 5,100,897 -0.02(-0.02%)
Jul 28, 2009 116.63 117.52 116.34 117.28 5,782,883 +0.01(+0.01%)
Jul 27, 2009 117.75 117.90 116.58 117.27 5,069,167 -0.37(-0.31%)
Jul 24, 2009 116.68 118.15 116.63 117.64 6,260,950 +0.58(+0.50%)
Jul 23, 2009 115.06 118.00 115.06 117.06 8,461,336 +1.49(+1.29%)
Jul 22, 2009 116.18 117.20 115.09 115.57 8,813,331 -1.47(-1.26%)
Jul 21, 2009 115.87 117.04 115.38 117.04 8,301,726 +0.60(+0.52%)
Jul 20, 2009 114.53 116.88 114.39 116.44 10,682,485 +1.02(+0.88%)
Jul 17, 2009 113.41 115.53 113.16 115.42 20,190,163 +4.78(+4.32%)
Jul 16, 2009 106.84 110.97 106.79 110.64 15,001,607 +3.42(+3.19%)
Jul 15, 2009 104.75 107.22 104.60 107.22 8,699,271 +3.97(+3.85%)
Jul 14, 2009 103.42 103.62 102.52 103.25 5,413,359 -0.37(-0.36%)
Jul 13, 2009 101.40 103.65 101.34 103.62 9,494,217 +2.79(+2.77%)
Jul 10, 2009 100.97 101.72 99.80 100.83 7,470,894 -1.25(-1.22%)
Jul 09, 2009 101.12 102.78 100.85 102.08 6,153,127 +1.40(+1.39%)
Jul 08, 2009 100.29 101.17 99.50 100.68 7,380,719 +0.49(+0.49%)
Jul 07, 2009 101.34 101.96 100.03 100.19 6,685,550 -1.46(-1.44%)
Jul 06, 2009 101.57 102.23 100.47 101.65 6,522,490 -0.08(-0.08%)
Jul 02, 2009 103.80 103.91 101.73 101.73 7,027,779 -3.11(-2.97%)
Jul 01, 2009 105.00 106.27 104.73 104.84 5,537,276 +0.42(+0.40%)
Jun 30, 2009 105.69 106.03 103.81 104.42 7,512,588 -1.41(-1.33%)
Jun 29, 2009 105.99 106.18 105.16 105.83 4,681,717 +0.15(+0.14%)
Jun 26, 2009 106.50 106.50 105.05 105.68 5,128,668 -0.38(-0.36%)
Jun 25, 2009 105.25 106.79 105.18 106.06 6,900,433 +1.91(+1.83%)
Jun 24, 2009 105.39 106.48 103.72 104.15 6,395,156 -0.29(-0.28%)
Jun 23, 2009 104.75 104.87 103.79 104.44 5,152,514 -0.08(-0.08%)
Jun 22, 2009 105.18 105.88 104.23 104.52 7,295,398 -1.37(-1.29%)
Jun 19, 2009 106.31 106.65 105.50 105.89 13,562,225 -0.44(-0.41%)
Jun 18, 2009 106.93 107.53 106.12 106.33 6,206,856 -0.67(-0.63%)
Jun 17, 2009 107.46 107.88 106.88 107.00 7,366,166 -0.32(-0.30%)
Jun 16, 2009 108.47 109.14 107.27 107.32 7,230,944 -0.30(-0.28%)
Jun 15, 2009 107.63 108.83 107.24 107.62 8,567,586 -0.59(-0.55%)
Jun 12, 2009 108.40 109.28 107.75 108.21 7,250,917 -1.19(-1.09%)
Jun 11, 2009 108.75 110.64 108.56 109.40 9,134,398 +1.05(+0.97%)
Jun 10, 2009 109.20 109.28 107.05 108.35 7,578,005 +0.21(+0.19%)
Jun 09, 2009 108.15 109.14 107.99 108.14 8,585,840 +0.65(+0.60%)
Jun 08, 2009 105.99 107.98 105.50 107.49 6,363,801 +0.25(+0.23%)
Jun 05, 2009 106.33 108.40 106.75 107.24 7,665,350 +0.91(+0.86%)
Jun 04, 2009 106.17 106.87 105.60 106.33 5,468,477 -0.16(-0.15%)
Jun 03, 2009 106.53 106.60 105.11 106.49 7,687,914 -0.34(-0.32%)
Jun 02, 2009 107.51 108.80 106.66 106.83 7,045,735 -1.54(-1.42%)
Jun 01, 2009 106.94 108.67 106.67 108.37 7,724,781 +2.09(+1.97%)
May 29, 2009 104.47 106.50 103.95 106.28 6,871,876 +1.59(+1.52%)
May 28, 2009 103.34 105.14 102.68 104.69 6,127,420 +1.76(+1.71%)
May 27, 2009 104.34 105.17 102.91 102.93 7,119,509 -2.09(-1.99%)
May 26, 2009 101.32 105.63 101.02 105.02 7,209,842 +3.13(+3.07%)
May 22, 2009 102.67 103.31 101.75 101.89 5,596,474 -0.93(-0.90%)
May 21, 2009 103.07 103.25 101.74 102.82 7,388,747 -1.23(-1.18%)
May 20, 2009 105.51 105.98 103.81 104.05 7,083,038 -1.46(-1.38%)
May 19, 2009 104.33 106.12 104.00 105.51 7,079,235 +0.93(+0.89%)
May 18, 2009 102.00 104.71 101.94 104.58 7,414,735 +3.21(+3.17%)
May 15, 2009 100.90 103.07 100.57 101.37 8,367,739 +0.32(+0.32%)
May 14, 2009 101.72 102.71 100.77 101.05 9,445,055 -1.04(-1.02%)
May 13, 2009 102.88 103.10 101.35 102.09 8,202,062 -1.85(-1.78%)
May 12, 2009 102.98 104.38 102.37 103.94 7,962,905 +1.04(+1.01%)
May 11, 2009 101.09 103.88 100.95 102.90 8,252,924 +1.41(+1.39%)
May 08, 2009 103.58 103.75 99.83 101.49 11,575,755 -0.53(-0.52%)
May 07, 2009 104.65 104.80 101.83 102.02 8,521,383 -2.60(-2.49%)
May 06, 2009 105.23 105.50 103.72 104.62 7,530,839 -1.23(-1.16%)
May 05, 2009 106.00 106.82 105.51 105.85 6,749,948 -0.34(-0.32%)
May 04, 2009 106.08 106.50 105.73 106.19 8,313,763 +1.58(+1.51%)
May 01, 2009 103.78 104.86 102.94 104.61 6,237,185 +1.40(+1.36%)
Apr 30, 2009 104.55 106.05 102.85 103.21 10,654,419 -0.50(-0.48%)
Apr 29, 2009 101.98 105.00 101.67 103.71 9,783,646 +1.44(+1.41%)
Apr 28, 2009 99.36 102.73 99.25 102.27 11,110,412 +2.32(+2.32%)
Apr 27, 2009 99.61 101.69 99.29 99.95 8,610,108 -0.13(-0.13%)
Apr 24, 2009 101.17 101.58 99.50 100.08 10,157,513 -1.34(-1.32%)
Apr 23, 2009 102.65 102.78 99.80 101.42 9,440,313 -1.13(-1.10%)
Apr 22, 2009 101.17 103.86 101.06 102.55 12,119,975 +0.30(+0.29%)
Apr 21, 2009 98.41 102.48 98.20 102.25 15,226,533 +1.82(+1.81%)
Apr 20, 2009 100.29 101.19 99.21 100.43 12,531,561 -0.84(-0.83%)
Apr 17, 2009 101.18 102.04 99.69 101.27 10,218,764 -0.16(-0.16%)
Apr 16, 2009 99.74 101.92 99.18 101.43 9,259,421 +2.58(+2.61%)
Apr 15, 2009 98.23 99.06 96.44 98.85 8,164,190 -0.42(-0.42%)
Apr 14, 2009 99.08 99.95 98.27 99.27 6,276,922 -0.68(-0.68%)
Apr 13, 2009 100.28 101.65 99.04 99.95 7,797,142 -1.75(-1.72%)
Apr 09, 2009 102.01 102.45 100.25 101.70 8,014,029 +0.51(+0.50%)
Apr 08, 2009 99.45 101.55 99.00 101.19 7,295,453 +2.44(+2.47%)
Apr 07, 2009 100.17 100.50 98.52 98.75 8,768,391 -2.81(-2.77%)
Apr 06, 2009 100.90 101.85 100.00 101.56 8,819,796 -0.66(-0.65%)
Apr 03, 2009 99.73 102.66 99.71 102.22 10,964,564 +1.40(+1.39%)
Apr 02, 2009 99.15 101.99 98.38 100.82 16,218,913 +3.21(+3.29%)
Apr 01, 2009 96.13 98.00 95.70 97.61 12,212,834 +0.72(+0.74%)
Mar 31, 2009 94.96 98.66 94.85 96.89 14,553,659 +2.37(+2.51%)
Mar 30, 2009 92.00 94.74 91.80 94.52 10,963,723 -4.26(-4.31%)
Mar 26, 2009 98.47 99.18 97.75 98.78 11,434,662 +0.83(+0.85%)
Mar 25, 2009 98.47 99.86 96.09 97.95 12,016,909 -0.35(-0.36%)
Mar 24, 2009 97.69 99.55 97.52 98.30 9,346,638 -0.41(-0.42%)
Mar 23, 2009 95.77 98.71 95.65 98.71 12,407,235 +6.20(+6.70%)
Mar 20, 2009 93.16 95.00 92.18 92.51 12,194,884 -0.02(-0.02%)
Mar 19, 2009 92.84 93.35 91.51 92.53 9,897,877 +0.58(+0.63%)
Mar 18, 2009 89.46 92.90 89.41 91.95 17,954,361 -0.96(-1.03%)
Mar 17, 2009 91.11 92.91 90.45 92.91 11,489,642 +1.69(+1.85%)
Mar 16, 2009 91.65 93.00 90.54 91.22 11,794,473 +0.86(+0.95%)
Mar 13, 2009 90.40 90.65 89.29 90.36 0 -0.04(-0.04%)
Mar 12, 2009 88.59 90.60 87.49 90.40 11,829,150 +1.78(+2.01%)
Mar 11, 2009 87.51 89.54 86.72 88.62 11,823,827 +1.37(+1.57%)
Mar 10, 2009 85.11 87.25 83.64 87.25 15,914,818 +3.77(+4.52%)
Mar 09, 2009 84.70 86.80 83.02 83.48 13,151,705 -2.33(-2.72%)
Mar 06, 2009 87.47 88.25 83.81 85.81 0 -1.67(-1.91%)
Mar 05, 2009 88.13 90.16 87.02 87.48 14,932,403 -2.01(-2.25%)
Mar 04, 2009 88.97 91.24 87.60 89.49 15,391,774 +0.49(+0.55%)
Mar 02, 2009 91.17 91.90 88.83 89.00 15,231,819 -3.03(-3.29%)
Feb 27, 2009 88.12 93.28 88.01 92.03 0 +2.22(+2.47%)
Feb 26, 2009 86.85 90.20 86.33 89.81 17,423,811 +3.91(+4.55%)
Feb 25, 2009 86.00 87.12 82.85 85.90 12,646,605 -0.50(-0.58%)
Feb 24, 2009 84.63 87.08 84.10 86.40 12,915,616 +2.03(+2.41%)
Feb 23, 2009 89.30 89.33 84.19 84.37 13,432,201 -4.42(-4.98%)
Feb 20, 2009 88.05 89.90 87.34 88.79 0 -0.14(-0.16%)
Feb 19, 2009 91.06 92.16 88.45 88.93 12,623,385 -2.58(-2.82%)
Feb 18, 2009 91.17 92.25 90.44 91.51 8,481,657 +0.84(+0.93%)
Feb 17, 2009 91.73 92.49 90.50 90.67 8,906,684 -3.17(-3.38%)
Feb 13, 2009 94.79 95.18 93.57 93.84 6,742,532 -1.23(-1.29%)
Feb 12, 2009 94.41 95.20 92.20 95.07 9,917,636 -0.09(-0.09%)
Feb 11, 2009 93.48 95.77 93.00 95.16 10,765,673 +1.89(+2.03%)
Feb 10, 2009 95.58 96.82 92.96 93.27 13,541,435 -3.55(-3.67%)
Feb 09, 2009 95.93 96.98 94.72 96.82 8,165,754 +0.68(+0.71%)
Feb 06, 2009 92.51 97.10 91.65 96.14 13,063,843 +3.73(+4.04%)
Feb 05, 2009 92.13 93.20 91.22 92.41 11,622,861 -0.42(-0.45%)
Feb 04, 2009 93.74 94.91 91.82 92.83 10,191,729 -0.65(-0.70%)
Feb 03, 2009 91.07 93.73 90.16 93.48 8,866,023 +2.55(+2.80%)
Feb 02, 2009 90.60 91.86 89.69 90.93 9,926,729 -0.72(-0.79%)
Jan 30, 2009 92.23 93.48 91.25 91.65 0 -0.86(-0.93%)
Jan 29, 2009 93.58 94.58 92.02 92.51 9,233,664 -2.31(-2.44%)
Jan 28, 2009 92.70 94.94 91.91 94.82 13,412,353 +3.16(+3.45%)
Jan 27, 2009 91.77 91.97 90.50 91.66 8,720,715 +0.06(+0.07%)
Jan 26, 2009 89.77 92.67 89.52 91.60 9,840,728 +2.11(+2.36%)
Jan 23, 2009 88.40 90.70 87.81 89.49 10,256,388 -0.58(-0.64%)
Jan 22, 2009 89.83 90.74 88.11 90.07 12,350,622 -1.35(-1.48%)
Jan 21, 2009 86.29 91.60 86.00 91.42 24,905,498 +9.44(+11.51%)
Jan 20, 2009 84.76 84.92 81.76 81.98 13,807,648 -2.94(-3.46%)
Jan 16, 2009 84.61 85.74 83.08 84.92 11,245,580 +0.80(+0.95%)
Jan 15, 2009 83.61 84.83 82.26 84.12 11,734,823 +0.93(+1.12%)
Jan 14, 2009 84.20 84.82 82.11 83.19 9,469,992 -2.15(-2.52%)
Jan 13, 2009 85.50 86.59 84.79 85.34 7,657,127 -0.37(-0.43%)
Jan 12, 2009 84.57 86.60 84.42 85.71 8,072,671 +1.01(+1.19%)
Jan 09, 2009 87.05 87.50 84.25 84.70 7,440,255 -2.48(-2.84%)
Jan 08, 2009 87.81 88.14 85.98 87.18 7,231,753 -0.61(-0.69%)
Jan 07, 2009 87.83 88.80 87.12 87.79 8,455,080 -1.44(-1.61%)
Jan 06, 2009 87.11 90.41 86.37 89.23 9,650,534 +2.41(+2.78%)
Jan 05, 2009 86.42 87.67 86.18 86.82 8,315,617 -0.55(-0.63%)
Jan 02, 2009 83.89 87.59 83.89 87.37 7,558,227 +3.21(+3.81%)
Jan 01, 2009 83.50 85.00 83.50 84.16 0 +0.00(+0.00%)
Dec 31, 2008 83.50 85.00 83.50 84.16 6,667,617 +0.61(+0.73%)
Dec 30, 2008 81.83 83.64 81.52 83.55 5,774,349 +2.30(+2.83%)
Dec 29, 2008 81.72 81.72 79.68 81.25 6,063,617 -0.08(-0.10%)
Dec 26, 2008 80.93 81.80 80.55 81.33 3,102,677 +0.81(+1.01%)
Dec 24, 2008 80.55 81.22 79.92 80.52 2,419,543 -0.08(-0.10%)
Dec 23, 2008 82.35 82.81 80.13 80.60 6,386,099 -1.39(-1.70%)
Dec 22, 2008 83.27 83.45 80.32 81.99 7,084,249 -1.53(-1.83%)
Dec 19, 2008 85.22 85.22 82.97 83.52 13,098,548 -0.48(-0.57%)
Dec 18, 2008 85.77 86.64 82.96 84.00 8,029,417 -1.84(-2.14%)
Dec 17, 2008 85.44 87.27 84.66 85.84 8,652,117 -0.56(-0.65%)
Dec 16, 2008 83.11 86.84 82.87 86.40 11,571,313 +3.63(+4.39%)
Dec 15, 2008 82.51 83.54 80.00 82.77 8,848,200 +0.57(+0.69%)
Dec 12, 2008 78.68 82.94 78.06 82.20 10,383,397 +1.62(+2.01%)
Dec 11, 2008 81.50 82.86 79.77 80.58 10,686,003 -2.28(-2.75%)
Dec 10, 2008 83.95 84.99 81.83 82.86 8,187,011 +0.17(+0.21%)
Dec 09, 2008 83.82 85.43 82.20 82.69 9,359,474 -2.17(-2.56%)
Dec 08, 2008 82.57 85.88 81.73 84.86 11,177,550 +4.27(+5.30%)
Dec 05, 2008 76.78 81.50 75.31 80.59 11,211,940 +3.15(+4.07%)
Dec 04, 2008 80.03 80.83 76.18 77.44 10,913,911 -3.23(-4.00%)
Dec 03, 2008 78.12 81.00 76.99 80.67 9,757,765 +0.83(+1.04%)
Dec 02, 2008 77.80 80.00 76.14 79.84 9,305,187 +2.94(+3.82%)
Dec 01, 2008 80.95 81.36 76.79 76.90 10,264,956 -4.70(-5.76%)
Nov 28, 2008 81.00 81.90 80.10 81.60 3,908,651 -0.07(-0.09%)
Nov 26, 2008 79.52 81.79 78.61 81.67 8,240,531 +1.02(+1.26%)
Nov 25, 2008 81.37 82.40 78.22 80.65 12,519,638 +0.76(+0.95%)
Nov 24, 2008 75.74 82.09 75.00 79.89 15,023,125 +5.01(+6.69%)
Nov 21, 2008 72.74 76.98 69.50 74.88 19,804,617 +3.14(+4.38%)
Nov 20, 2008 75.00 78.39 70.51 71.74 17,634,637 -4.23(-5.57%)
Nov 19, 2008 79.93 81.00 75.73 75.97 12,606,307 -4.11(-5.13%)
Nov 18, 2008 79.13 80.93 77.00 80.08 13,050,629 +2.60(+3.36%)
Nov 17, 2008 79.40 79.74 77.16 77.48 10,322,710 -2.85(-3.55%)
Nov 14, 2008 82.63 85.40 79.50 80.33 0 -3.88(-4.61%)
Nov 13, 2008 79.62 84.39 75.40 84.21 15,104,290 +4.47(+5.61%)
Nov 12, 2008 80.73 82.40 79.57 79.74 11,368,331 -3.00(-3.63%)
Nov 11, 2008 83.24 84.29 80.25 82.74 10,013,525 -1.13(-1.35%)
Nov 10, 2008 87.99 88.10 82.74 83.87 9,685,797 -2.40(-2.78%)
Nov 07, 2008 85.78 86.71 84.25 86.27 7,927,824 +1.12(+1.32%)
Nov 06, 2008 87.68 88.83 84.28 85.15 12,522,114 -4.79(-5.33%)
Nov 05, 2008 92.93 93.40 89.70 89.94 8,706,865 -3.46(-3.70%)
Nov 04, 2008 94.76 94.76 92.07 93.40 10,174,099 +0.72(+0.78%)
Nov 03, 2008 92.64 94.67 92.17 92.68 7,686,252 -0.29(-0.31%)
Oct 31, 2008 90.90 94.19 89.03 92.97 10,506,533 +2.28(+2.51%)
Oct 30, 2008 91.01 92.40 88.90 90.69 12,033,869 +2.49(+2.82%)
Oct 29, 2008 87.74 91.00 86.25 88.20 12,692,327 +0.92(+1.05%)
Oct 28, 2008 81.40 87.61 79.52 87.28 14,205,859 +7.62(+9.57%)
Oct 27, 2008 80.27 84.50 79.01 79.66 11,101,355 -2.41(-2.94%)
Oct 24, 2008 79.27 84.31 78.82 82.07 12,288,091 -2.28(-2.70%)
Oct 23, 2008 84.09 85.89 81.00 84.35 12,357,797 +0.75(+0.90%)
Oct 22, 2008 87.00 87.59 80.80 83.60 14,200,540 -5.26(-5.92%)
Oct 21, 2008 92.22 92.46 88.57 88.86 9,716,349 -3.65(-3.95%)
Oct 20, 2008 92.21 93.31 89.33 92.51 9,747,092 +1.73(+1.91%)
Oct 17, 2008 91.75 95.91 87.71 90.78 15,231,901 -0.74(-0.81%)
Oct 16, 2008 89.38 92.00 84.35 91.52 16,272,861 +3.23(+3.66%)
Oct 15, 2008 92.77 95.29 87.71 88.29 11,325,934 -5.31(-5.67%)
Oct 14, 2008 96.42 99.00 92.00 93.60 15,114,188 +1.39(+1.51%)
Oct 13, 2008 90.44 93.61 86.95 92.21 17,101,613 +4.46(+5.08%)
Oct 10, 2008 87.41 91.66 83.51 87.75 0 -1.25(-1.40%)
Oct 09, 2008 95.29 95.31 88.23 89.00 21,293,026 -1.55(-1.71%)
Oct 08, 2008 91.51 97.48 89.98 90.55 18,022,179 -5.10(-5.33%)
Oct 07, 2008 101.50 102.62 94.24 95.65 11,416,025 -4.97(-4.94%)
Oct 06, 2008 101.21 103.00 96.60 100.62 11,521,351 -2.82(-2.73%)
Oct 03, 2008 105.16 110.95 103.03 103.44 0 -1.30(-1.24%)
Oct 02, 2008 108.48 109.97 103.04 104.74 11,458,138 -5.39(-4.89%)
Oct 01, 2008 115.51 116.80 107.75 110.13 13,134,711 -6.83(-5.84%)
Sep 30, 2008 115.83 116.96 111.81 116.96 18,991,821 +2.50(+2.18%)
Sep 29, 2008 117.44 118.43 109.95 114.46 9,474,898 -4.96(-4.15%)
Sep 26, 2008 117.21 121.01 117.01 119.42 0 -0.69(-0.57%)
Sep 25, 2008 117.75 121.99 116.12 120.11 6,538,953 +3.65(+3.13%)
Sep 24, 2008 116.93 118.17 114.26 116.46 6,574,097 +1.10(+0.95%)
Sep 23, 2008 116.21 118.17 114.14 115.36 8,012,788 -0.85(-0.73%)
Sep 22, 2008 118.45 120.14 116.02 116.21 8,843,983 -2.64(-2.22%)
Sep 19, 2008 119.59 124.00 117.50 118.85 0 +1.92(+1.64%)
Sep 18, 2008 112.91 118.16 111.04 116.93 16,038,112 +5.46(+4.90%)
Sep 17, 2008 114.79 115.50 110.61 111.47 12,280,942 -4.58(-3.95%)
Sep 16, 2008 113.73 117.64 113.32 116.05 13,526,328 +0.86(+0.75%)
Sep 15, 2008 115.36 118.41 115.19 115.19 9,936,262 -3.78(-3.18%)
Sep 12, 2008 118.66 119.28 116.82 118.97 6,635,267 -0.23(-0.19%)
Sep 11, 2008 116.60 119.37 116.11 119.20 9,737,314 +1.16(+0.98%)
Sep 10, 2008 116.40 119.95 116.10 118.04 11,853,967 +3.00(+2.61%)
Sep 09, 2008 117.78 118.10 115.00 115.04 8,106,510 -2.25(-1.92%)
Sep 08, 2008 118.00 118.28 115.14 117.29 10,453,341 +2.96(+2.59%)
Sep 05, 2008 114.15 115.09 113.17 114.33 0 -0.67(-0.58%)
Sep 04, 2008 117.99 118.90 114.90 115.00 10,134,093 -3.34(-2.82%)
Sep 03, 2008 118.34 118.65 115.15 118.34 11,317,003 -0.07(-0.06%)
Sep 02, 2008 122.87 124.00 117.90 118.41 11,750,406 -3.32(-2.73%)
Aug 29, 2008 123.71 123.99 121.63 121.73 0 -2.85(-2.29%)
Aug 28, 2008 124.06 125.45 123.58 124.58 5,448,139 +1.20(+0.97%)
Aug 27, 2008 122.42 124.85 122.18 123.38 5,843,704 +0.88(+0.72%)
Aug 26, 2008 122.58 122.85 121.50 122.50 6,218,163 -0.36(-0.29%)
Aug 25, 2008 124.48 124.93 122.70 122.86 5,827,382 -2.07(-1.66%)
Aug 22, 2008 123.30 125.35 122.80 124.93 0 +1.94(+1.58%)
Aug 21, 2008 121.58 123.43 121.55 122.99 6,314,975 +0.48(+0.39%)
Aug 20, 2008 123.50 123.97 122.01 122.51 6,871,551 -0.05(-0.04%)
Aug 19, 2008 123.63 124.79 122.01 122.56 9,311,558 -2.03(-1.63%)
Aug 18, 2008 126.49 127.00 123.68 124.59 5,969,661 -1.77(-1.40%)
Aug 15, 2008 127.07 127.19 125.35 126.36 0 -0.58(-0.46%)
Aug 14, 2008 125.01 128.25 124.80 126.94 6,812,932 +1.14(+0.91%)
Aug 13, 2008 125.00 126.99 124.75 125.80 5,855,968 +0.58(+0.46%)
Aug 12, 2008 126.01 126.50 124.40 125.22 6,996,790 -1.38(-1.09%)
Aug 11, 2008 128.43 128.43 125.75 126.60 7,464,435 -2.21(-1.72%)
Aug 08, 2008 128.50 129.88 127.63 128.81 8,561,734 -0.24(-0.19%)
Aug 07, 2008 128.30 129.97 127.90 129.05 6,633,491 -0.11(-0.09%)
Aug 06, 2008 128.45 129.50 127.75 129.16 6,253,797 +0.29(+0.23%)
Aug 05, 2008 128.20 128.90 127.08 128.87 6,969,898 +1.31(+1.03%)
Aug 04, 2008 126.77 128.10 126.25 127.56 5,994,860 +0.92(+0.73%)
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.