Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 61.38 62.02 60.95 60.98 9,666,887 -0.37(-0.60%)
Jul 30, 2001 60.80 61.58 60.72 61.35 6,954,361 +0.67(+1.10%)
Jul 27, 2001 60.71 61.41 60.34 60.68 7,499,040 -0.75(-1.23%)
Jul 26, 2001 60.71 61.44 59.66 61.44 14,542,083 +0.64(+1.06%)
Jul 25, 2001 60.57 61.26 59.54 60.80 10,779,019 +0.22(+0.36%)
Jul 24, 2001 60.77 61.53 60.16 60.57 12,594,385 -0.78(-1.27%)
Jul 23, 2001 61.26 61.99 61.03 61.35 10,896,512 +0.09(+0.14%)
Jul 20, 2001 59.93 61.26 59.72 61.26 15,513,430 +0.99(+1.63%)
Jul 19, 2001 61.21 61.44 59.76 60.28 23,540,932 -0.16(-0.27%)
Jul 18, 2001 61.50 62.37 59.82 60.44 20,134,834 -2.46(-3.92%)
Jul 17, 2001 61.50 62.93 60.71 62.90 14,945,287 +0.41(+0.66%)
Jul 16, 2001 62.90 63.40 62.18 62.49 9,196,051 -0.41(-0.65%)
Jul 13, 2001 61.53 63.35 61.50 62.90 13,529,501 +0.74(+1.19%)
Jul 12, 2001 61.38 62.48 61.22 62.16 15,124,718 +1.97(+3.27%)
Jul 11, 2001 58.89 60.35 58.86 60.19 15,347,283 +1.10(+1.85%)
Jul 10, 2001 60.70 61.09 58.89 59.10 17,713,022 -1.60(-2.64%)
Jul 09, 2001 61.73 61.99 60.08 60.70 16,067,080 -1.03(-1.67%)
Jul 06, 2001 64.28 64.28 61.33 61.73 20,194,012 -3.25(-5.00%)
Jul 05, 2001 65.26 65.65 64.79 64.97 7,624,125 -0.51(-0.78%)
Jul 03, 2001 66.13 66.19 65.36 65.48 5,738,021 -0.79(-1.20%)
Jul 02, 2001 65.79 66.89 65.47 66.28 10,201,904 +0.49(+0.75%)
Jun 29, 2001 67.00 67.61 65.50 65.79 16,351,411 -0.93(-1.39%)
Jun 28, 2001 65.96 67.79 65.93 66.71 14,114,725 +0.92(+1.39%)
Jun 27, 2001 65.55 66.18 65.18 65.80 8,305,793 +0.28(+0.42%)
Jun 26, 2001 64.48 66.10 64.39 65.52 12,218,441 +0.23(+0.35%)
Jun 25, 2001 65.93 66.60 64.79 65.29 9,792,662 -0.13(-0.19%)
Jun 22, 2001 65.26 66.32 65.21 65.42 9,674,133 +0.16(+0.24%)
Jun 21, 2001 65.00 66.48 64.55 65.26 14,071,247 -0.28(-0.43%)
Jun 20, 2001 65.79 66.65 64.78 65.55 15,231,515 -1.01(-1.52%)
Jun 19, 2001 67.39 67.96 66.40 66.56 10,615,460 +0.33(+0.50%)
Jun 18, 2001 66.06 66.91 65.68 66.23 8,941,913 +0.39(+0.59%)
Jun 15, 2001 66.71 66.92 65.72 65.84 21,514,732 -1.25(-1.86%)
Jun 14, 2001 67.00 67.28 66.07 67.09 12,944,105 -0.46(-0.68%)
Jun 13, 2001 67.96 68.67 67.54 67.55 9,839,762 -0.41(-0.61%)
Jun 12, 2001 67.67 68.28 66.97 67.96 12,597,318 -0.06(-0.09%)
Jun 11, 2001 67.41 68.47 67.29 68.02 11,288,156 +0.73(+1.09%)
Jun 08, 2001 68.10 68.10 67.00 67.29 5,346,894 -0.67(-0.98%)
Jun 07, 2001 67.81 68.54 67.81 67.96 11,082,845 -0.14(-0.21%)
Jun 06, 2001 68.16 68.97 67.52 68.10 16,604,685 +0.31(+0.45%)
Jun 05, 2001 65.87 68.16 65.82 67.80 10,618,220 +1.93(+2.93%)
Jun 04, 2001 65.64 66.51 65.41 65.87 6,577,209 +0.43(+0.66%)
Jun 01, 2001 65.21 65.84 64.86 65.43 8,866,173 +0.63(+0.97%)
May 31, 2001 65.29 65.99 64.71 64.80 11,601,127 -0.49(-0.75%)
May 30, 2001 66.08 66.13 64.92 65.29 16,560,690 -1.52(-2.27%)
May 29, 2001 68.02 68.16 66.70 66.81 10,037,828 -1.47(-2.15%)
May 25, 2001 69.27 69.49 68.25 68.28 9,711,917 -1.04(-1.51%)
May 24, 2001 68.10 69.32 68.10 69.32 13,330,401 +1.28(+1.87%)
May 23, 2001 68.28 68.94 67.87 68.05 11,046,441 -0.35(-0.52%)
May 22, 2001 69.38 69.38 67.96 68.40 10,360,977 -0.60(-0.87%)
May 21, 2001 68.36 69.49 68.13 69.00 14,508,784 +0.93(+1.36%)
May 18, 2001 66.70 68.21 66.60 68.07 11,585,254 +1.37(+2.06%)
May 17, 2001 67.12 67.87 66.68 66.70 11,883,387 -0.42(-0.63%)
May 16, 2001 65.21 67.12 65.03 67.12 13,451,690 +1.29(+1.95%)
May 15, 2001 65.79 66.16 65.21 65.83 10,133,409 +0.59(+0.91%)
May 14, 2001 64.45 65.60 64.34 65.24 9,066,135 +0.43(+0.67%)
May 11, 2001 65.93 66.16 64.31 64.81 14,475,658 -1.96(-2.94%)
May 10, 2001 68.68 68.92 66.77 66.77 13,791,920 -1.03(-1.52%)
May 09, 2001 67.35 68.50 66.83 67.80 13,250,692 -0.42(-0.61%)
May 08, 2001 67.96 68.25 66.94 68.22 13,122,329 +1.04(+1.55%)
May 07, 2001 67.35 67.96 66.65 67.18 10,504,695 +0.02(+0.03%)
May 04, 2001 64.92 67.15 64.45 67.15 14,978,067 +1.25(+1.90%)
May 03, 2001 66.42 66.71 65.12 65.90 11,349,060 -0.99(-1.47%)
May 02, 2001 68.57 68.94 65.92 66.89 16,746,161 -1.80(-2.62%)
May 01, 2001 67.15 68.77 66.60 68.69 13,441,510 +1.95(+2.93%)
Apr 30, 2001 67.47 68.42 66.49 66.74 12,693,418 -0.61(-0.91%)
Apr 27, 2001 67.70 67.76 66.39 67.35 12,751,043 +1.43(+2.16%)
Apr 26, 2001 66.63 67.64 65.89 65.92 12,674,267 -0.64(-0.97%)
Apr 25, 2001 64.92 66.57 64.91 66.57 11,833,008 +1.26(+1.93%)
Apr 24, 2001 65.73 66.51 65.09 65.30 15,082,621 +0.39(+0.60%)
Apr 23, 2001 66.08 66.10 64.73 64.92 14,729,796 -1.64(-2.46%)
Apr 20, 2001 66.28 67.47 65.93 66.56 22,013,346 +0.21(+0.31%)
Apr 19, 2001 64.92 67.18 64.02 66.35 44,551,528 +4.62(+7.48%)
Apr 18, 2001 59.70 63.76 59.29 61.73 34,185,720 +3.94(+6.82%)
Apr 17, 2001 56.22 57.89 56.22 57.79 17,179,384 +1.71(+3.05%)
Apr 16, 2001 55.76 57.90 55.18 56.08 15,852,970 +0.32(+0.57%)
Apr 12, 2001 55.87 56.51 55.15 55.76 16,200,791 -0.71(-1.26%)
Apr 11, 2001 58.83 59.09 55.53 56.47 19,838,254 -0.94(-1.64%)
Apr 10, 2001 56.22 57.90 55.97 57.41 18,114,672 +1.77(+3.18%)
Apr 09, 2001 57.09 57.23 54.37 55.64 16,367,283 -1.13(-1.99%)
Apr 06, 2001 56.80 57.96 55.87 56.77 23,160,846 -0.15(-0.26%)
Apr 05, 2001 55.53 57.96 55.37 56.92 21,576,844 +3.60(+6.75%)
Apr 04, 2001 52.43 54.51 52.19 53.32 23,318,540 +0.93(+1.78%)
Apr 03, 2001 54.83 54.86 52.22 52.39 22,998,322 -2.47(-4.51%)
Apr 02, 2001 56.48 56.86 54.24 54.87 15,160,260 -0.88(-1.58%)
Mar 30, 2001 55.93 56.55 55.14 55.75 16,323,633 +0.66(+1.20%)
Mar 29, 2001 54.75 56.26 54.63 55.09 18,208,356 +0.37(+0.67%)
Mar 28, 2001 56.74 57.06 54.63 54.72 20,514,746 -2.95(-5.12%)
Mar 27, 2001 54.48 57.96 54.47 57.67 20,446,940 +2.38(+4.30%)
Mar 26, 2001 55.21 55.45 54.34 55.29 14,805,192 +1.10(+2.02%)
Mar 23, 2001 54.19 55.06 52.33 54.20 21,106,698 +2.56(+4.95%)
Mar 22, 2001 51.65 52.74 50.80 51.64 22,995,218 +0.01(+0.02%)
Mar 21, 2001 51.27 53.09 50.86 51.63 19,000,790 +0.45(+0.88%)
Mar 20, 2001 53.09 53.34 51.06 51.18 17,427,484 -2.49(-4.64%)
Mar 19, 2001 52.74 53.79 51.70 53.67 17,659,364 +1.45(+2.77%)
Mar 16, 2001 54.43 54.43 51.12 52.22 34,556,836 -3.16(-5.71%)
Mar 15, 2001 55.64 56.73 55.16 55.39 14,527,073 +0.35(+0.63%)
Mar 14, 2001 55.29 57.32 54.10 55.04 24,579,738 -1.99(-3.49%)
Mar 13, 2001 55.12 57.06 54.60 57.03 20,924,332 +1.68(+3.04%)
Mar 12, 2001 56.74 57.03 55.07 55.35 25,007,958 -2.20(-3.83%)
Mar 09, 2001 60.86 60.86 56.74 57.55 28,792,072 -4.16(-6.74%)
Mar 08, 2001 62.12 62.22 61.07 61.71 11,721,036 -0.63(-1.00%)
Mar 07, 2001 62.28 62.74 61.24 62.34 13,438,232 +0.90(+1.46%)
Mar 06, 2001 61.58 62.83 61.00 61.44 14,009,481 +0.63(+1.04%)
Mar 05, 2001 59.59 61.21 59.49 60.81 11,635,288 +1.51(+2.55%)
Mar 02, 2001 60.28 62.39 58.51 59.29 25,440,492 -2.17(-3.54%)
Mar 01, 2001 57.55 61.67 56.51 61.47 26,055,564 +3.56(+6.16%)
Feb 28, 2001 59.67 60.01 57.44 57.90 20,588,416 -1.56(-2.62%)
Feb 27, 2001 60.80 61.94 59.44 59.46 16,887,118 -1.57(-2.57%)
Feb 26, 2001 61.32 61.32 59.02 61.03 14,396,122 +0.75(+1.25%)
Feb 23, 2001 62.31 62.31 58.11 60.28 26,356,802 -2.84(-4.50%)
Feb 22, 2001 61.73 64.28 59.92 63.12 20,201,602 +0.81(+1.29%)
Feb 21, 2001 63.50 64.63 62.19 62.31 15,798,450 -2.31(-3.58%)
Feb 20, 2001 66.39 67.00 64.21 64.63 11,642,879 -2.03(-3.04%)
Feb 16, 2001 66.39 67.09 66.04 66.65 12,203,086 -1.03(-1.52%)
Feb 15, 2001 67.70 68.76 67.45 67.69 13,972,732 +0.97(+1.46%)
Feb 14, 2001 65.93 67.33 65.21 66.71 12,133,901 +0.78(+1.19%)
Feb 13, 2001 66.16 68.03 65.54 65.93 12,410,468 -0.67(-1.00%)
Feb 12, 2001 64.08 67.07 63.93 66.60 11,610,098 +1.68(+2.59%)
Feb 09, 2001 66.09 66.65 64.34 64.92 10,901,861 -1.22(-1.84%)
Feb 08, 2001 67.76 68.51 66.09 66.13 14,459,441 -1.63(-2.40%)
Feb 07, 2001 65.73 68.16 65.30 67.76 15,539,654 +1.58(+2.38%)
Feb 06, 2001 65.05 67.05 64.45 66.19 12,985,340 +1.14(+1.76%)
Feb 05, 2001 63.41 65.26 63.35 65.04 8,822,695 +1.13(+1.77%)
Feb 02, 2001 65.35 66.07 63.52 63.91 9,365,649 -2.19(-3.31%)
Feb 01, 2001 65.15 66.27 64.45 66.10 9,628,585 +1.19(+1.83%)
Jan 31, 2001 67.09 67.67 64.92 64.92 14,344,535 -2.67(-3.95%)
Jan 30, 2001 66.65 67.67 65.73 67.59 14,219,968 +0.94(+1.42%)
Jan 29, 2001 65.21 66.94 65.19 66.64 8,842,191 +0.46(+0.69%)
Jan 26, 2001 63.54 66.80 63.29 66.19 15,697,002 +1.99(+3.11%)
Jan 25, 2001 63.83 64.41 63.43 64.19 8,597,715 +0.18(+0.28%)
Jan 24, 2001 63.21 64.59 63.14 64.01 11,665,481 +0.80(+1.27%)
Jan 23, 2001 63.50 63.72 62.38 63.21 16,961,134 +0.29(+0.46%)
Jan 22, 2001 63.47 63.72 62.71 62.92 16,603,133 -1.56(-2.42%)
Jan 19, 2001 62.31 66.04 62.16 64.48 25,471,376 +1.70(+2.71%)
Jan 18, 2001 60.49 63.76 59.99 62.78 43,559,996 +6.74(+12.02%)
Jan 17, 2001 55.28 56.66 54.66 56.04 16,788,776 +2.28(+4.25%)
Jan 16, 2001 54.34 54.48 53.21 53.76 9,787,658 -0.61(-1.13%)
Jan 12, 2001 54.30 55.90 53.54 54.37 11,132,534 +0.07(+0.13%)
Jan 11, 2001 53.87 54.63 52.89 54.30 16,628,150 +0.14(+0.27%)
Jan 10, 2001 53.61 55.03 53.14 54.16 13,214,978 +0.51(+0.95%)
Jan 09, 2001 54.74 55.50 53.00 53.65 13,027,955 -0.58(-1.07%)
Jan 08, 2001 54.19 54.45 53.07 54.23 10,468,291 -0.26(-0.47%)
Jan 05, 2001 54.45 54.88 52.74 54.48 13,880,083 +0.47(+0.87%)
Jan 04, 2001 54.92 57.82 53.72 54.01 26,605,592 -0.83(-1.51%)
Jan 03, 2001 48.54 55.06 48.54 54.84 22,041,640 +5.69(+11.57%)
Jan 02, 2001 48.98 50.72 48.76 49.16 13,821,940 -0.11(-0.22%)
Dec 29, 2000 50.39 50.39 48.83 49.27 11,983,627 -0.14(-0.29%)
Dec 28, 2000 48.40 51.12 47.60 49.41 16,913,860 +0.32(+0.66%)
Dec 27, 2000 49.12 51.08 48.43 49.09 14,230,320 -0.07(-0.14%)
Dec 26, 2000 51.59 51.91 48.83 49.16 10,444,310 -2.43(-4.71%)
Dec 22, 2000 48.98 51.80 48.98 51.59 16,418,525 +4.31(+9.12%)
Dec 21, 2000 49.56 50.97 46.40 47.27 21,960,724 -2.57(-5.16%)
Dec 20, 2000 49.77 51.01 49.16 49.85 21,712,452 -2.39(-4.57%)
Dec 19, 2000 52.27 54.74 52.05 52.23 13,299,173 -0.22(-0.42%)
Dec 18, 2000 51.22 52.45 51.22 52.45 13,277,779 +1.56(+3.06%)
Dec 15, 2000 52.16 52.56 50.61 50.90 24,597,680 -2.68(-5.01%)
Dec 14, 2000 53.32 54.30 53.21 53.58 10,579,919 +0.69(+1.30%)
Dec 13, 2000 54.99 56.00 52.56 52.89 12,066,959 -1.52(-2.79%)
Dec 12, 2000 55.21 55.71 53.61 54.41 13,656,138 -0.65(-1.19%)
Dec 11, 2000 55.93 56.95 54.34 55.06 10,677,571 -1.16(-2.06%)
Dec 08, 2000 56.80 57.38 55.50 56.22 10,594,929 +2.25(+4.17%)
Dec 07, 2000 55.10 55.61 53.97 53.97 13,669,768 -2.10(-3.75%)
Dec 06, 2000 58.98 59.01 54.95 56.08 17,426,966 -3.84(-6.40%)
Dec 05, 2000 58.22 60.71 57.74 59.91 13,468,770 +2.90(+5.08%)
Dec 04, 2000 55.64 57.49 55.50 57.02 9,610,987 +1.59(+2.88%)
Dec 01, 2000 54.74 57.56 54.70 55.42 12,988,100 +1.23(+2.27%)
Nov 30, 2000 56.80 56.80 53.47 54.19 18,378,300 -3.66(-6.32%)
Nov 29, 2000 56.66 57.93 56.04 57.85 9,536,109 +1.12(+1.98%)
Nov 28, 2000 57.24 58.40 56.44 56.73 8,288,713 -0.33(-0.58%)
Nov 27, 2000 58.22 59.12 57.06 57.06 6,676,415 -0.87(-1.50%)
Nov 24, 2000 57.60 58.98 57.53 57.93 4,316,197 +0.83(+1.46%)
Nov 22, 2000 57.09 58.43 56.98 57.09 9,560,090 +0.00(+0.00%)
Nov 21, 2000 59.84 60.49 57.09 57.09 12,389,592 -2.75(-4.60%)
Nov 20, 2000 58.83 59.84 58.47 59.84 12,819,538 +0.76(+1.29%)
Nov 17, 2000 56.98 59.41 56.95 59.09 13,322,119 +2.14(+3.76%)
Nov 16, 2000 57.53 57.78 56.95 56.95 6,461,614 -0.65(-1.13%)
Nov 15, 2000 57.67 58.00 56.58 57.60 7,178,133 -0.08(-0.13%)
Nov 14, 2000 57.53 57.89 57.09 57.67 8,887,739 +1.19(+2.11%)
Nov 13, 2000 53.21 57.64 53.10 56.48 14,988,937 +2.57(+4.77%)
Nov 10, 2000 56.80 57.02 53.90 53.90 11,753,299 -3.73(-6.48%)
Nov 09, 2000 56.08 57.96 55.46 57.64 15,617,983 -0.32(-0.56%)
Nov 08, 2000 60.06 60.13 57.53 57.96 12,062,129 -1.34(-2.26%)
Nov 07, 2000 58.61 59.99 58.36 59.30 9,352,709 +1.16(+1.99%)
Nov 06, 2000 57.89 59.33 57.64 58.14 7,683,303 +0.11(+0.19%)
Nov 03, 2000 59.41 59.48 57.60 58.03 10,098,731 -1.05(-1.79%)
Nov 02, 2000 57.38 59.30 57.09 59.09 12,850,076 +1.96(+3.43%)
Nov 01, 2000 57.06 57.89 56.37 57.13 12,887,515 +0.03(+0.06%)
Oct 31, 2000 54.34 57.45 54.34 57.09 18,812,904 +3.01(+5.56%)
Oct 30, 2000 54.19 54.34 52.34 54.08 13,951,338 -0.22(-0.41%)
Oct 27, 2000 53.90 54.30 52.74 54.30 11,097,510 +0.54(+1.01%)
Oct 26, 2000 51.01 53.83 50.79 53.76 17,492,700 +3.01(+5.93%)
Oct 25, 2000 52.45 52.71 50.39 50.75 24,263,490 -2.25(-4.24%)
Oct 24, 2000 53.90 54.70 52.27 53.00 15,233,930 -0.83(-1.54%)
Oct 23, 2000 54.92 55.06 52.78 53.83 16,120,220 -1.09(-1.98%)
Oct 20, 2000 55.13 55.79 54.59 54.92 16,173,704 -0.98(-1.75%)
Oct 19, 2000 56.80 57.09 53.72 55.90 31,005,120 +0.58(+1.05%)
Oct 18, 2000 56.08 57.45 52.31 55.32 51,383,396 -10.18(-15.54%)
Oct 17, 2000 64.88 66.00 62.92 65.50 15,327,442 +1.09(+1.69%)
Oct 16, 2000 64.63 65.57 62.92 64.41 13,303,141 +1.19(+1.89%)
Oct 13, 2000 60.39 64.01 60.39 63.21 15,690,101 +3.44(+5.76%)
Oct 12, 2000 66.22 66.29 59.77 59.77 16,748,748 -5.15(-7.93%)
Oct 11, 2000 64.84 65.46 62.31 64.92 15,146,630 -1.66(-2.50%)
Oct 10, 2000 67.59 67.88 65.17 66.58 9,690,351 -1.78(-2.60%)
Oct 09, 2000 67.20 69.19 66.25 68.36 8,458,310 +1.12(+1.67%)
Oct 06, 2000 66.08 67.30 65.35 67.23 10,546,965 +1.63(+2.48%)
Oct 05, 2000 65.97 66.40 64.66 65.61 9,576,998 -0.68(-1.03%)
Oct 04, 2000 63.97 66.58 62.92 66.29 20,141,044 +2.21(+3.45%)
Oct 03, 2000 68.90 69.19 63.76 64.08 20,266,474 -4.20(-6.15%)
Oct 02, 2000 65.28 69.33 65.28 68.28 15,309,326 +3.01(+4.61%)
Sep 29, 2000 66.94 67.78 63.90 65.28 16,558,102 -1.52(-2.28%)
Sep 28, 2000 68.03 68.90 66.65 66.80 9,168,619 -1.59(-2.33%)
Sep 27, 2000 69.59 69.73 66.94 68.39 10,272,297 -0.65(-0.94%)
Sep 26, 2000 69.55 70.64 68.61 69.04 10,733,643 -2.25(-3.15%)
Sep 25, 2000 72.16 73.39 70.13 71.29 7,404,321 -0.50(-0.70%)
Sep 22, 2000 71.29 72.05 70.31 71.80 10,231,407 +1.37(+1.95%)
Sep 21, 2000 71.98 73.43 69.55 70.42 7,424,680 -1.88(-2.61%)
Sep 20, 2000 72.27 73.36 71.58 72.31 7,980,055 -0.11(-0.15%)
Sep 19, 2000 71.15 73.18 71.04 72.42 5,765,281 +0.98(+1.37%)
Sep 18, 2000 72.60 73.03 71.33 71.44 6,788,042 -1.01(-1.40%)
Sep 15, 2000 73.50 73.76 72.31 72.45 9,459,333 -1.08(-1.47%)
Sep 14, 2000 74.19 74.88 73.21 73.53 7,640,688 -0.48(-0.64%)
Sep 13, 2000 71.36 74.66 71.15 74.01 9,447,083 +1.56(+2.15%)
Sep 12, 2000 72.34 73.53 71.91 72.45 8,631,186 +0.29(+0.40%)
Sep 11, 2000 74.11 74.33 71.65 72.16 13,150,279 -2.90(-3.86%)
Sep 08, 2000 76.80 77.05 74.99 75.06 8,619,281 -2.25(-2.91%)
Sep 07, 2000 76.44 77.96 76.44 77.31 7,978,503 +1.12(+1.48%)
Sep 06, 2000 75.86 78.18 75.57 76.18 11,170,836 +0.14(+0.19%)
Sep 05, 2000 76.98 77.27 75.82 76.04 7,096,699 -1.41(-1.83%)
Sep 01, 2000 77.12 78.21 76.87 77.45 9,971,921 +0.93(+1.22%)
Aug 31, 2000 76.44 77.78 76.29 76.52 9,445,703 +0.99(+1.31%)
Aug 30, 2000 75.78 76.22 75.09 75.53 8,512,312 -1.49(-1.93%)
Aug 29, 2000 76.22 77.81 75.93 77.02 10,420,845 +0.80(+1.05%)
Aug 28, 2000 75.28 77.20 75.20 76.22 14,734,627 +1.45(+1.94%)
Aug 25, 2000 72.05 75.28 72.02 74.77 14,292,604 +2.43(+3.36%)
Aug 24, 2000 71.29 72.71 71.11 72.34 10,339,756 +0.90(+1.27%)
Aug 23, 2000 69.73 71.73 69.48 71.44 7,335,826 +1.09(+1.55%)
Aug 22, 2000 70.24 70.82 70.13 70.35 4,787,205 -0.04(-0.06%)
Aug 21, 2000 70.17 70.82 69.59 70.39 5,584,124 +0.58(+0.83%)
Aug 18, 2000 70.93 71.51 69.62 69.81 7,128,445 -1.19(-1.68%)
Aug 17, 2000 69.41 71.18 69.26 71.00 7,493,174 +0.08(+0.11%)
Aug 16, 2000 70.17 71.26 69.26 70.93 10,264,533 +0.21(+0.30%)
Aug 15, 2000 70.75 71.07 69.99 70.71 7,561,496 -0.72(-1.01%)
Aug 14, 2000 69.55 71.69 69.15 71.44 8,548,371 +1.52(+2.18%)
Aug 11, 2000 69.41 70.60 69.08 69.91 10,599,932 +0.50(+0.73%)
Aug 10, 2000 68.83 69.70 68.32 69.41 9,465,716 +0.58(+0.84%)
Aug 09, 2000 68.97 70.02 68.83 68.83 11,367,003 -0.07(-0.10%)
Aug 08, 2000 67.05 69.33 66.98 68.90 9,904,116 +1.48(+2.20%)
Aug 07, 2000 67.59 68.97 67.12 67.41 10,198,453 +0.26(+0.38%)
Aug 04, 2000 67.23 67.52 66.25 67.16 7,696,243 -0.08(-0.11%)
Aug 03, 2000 65.50 67.52 65.10 67.23 9,612,712 +1.01(+1.53%)
Aug 02, 2000 64.34 66.58 64.19 66.22 10,148,765 +2.17(+3.39%)
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.