International Business Machines (NY: IBM )

141.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 76.44 77.50 76.15 77.41 5,393,000 +0.45(+0.58%)
Jul 28, 2006 76.38 77.30 76.26 76.96 4,165,700 +0.81(+1.06%)
Jul 27, 2006 75.83 77.29 75.75 76.15 6,439,100 +0.32(+0.42%)
Jul 26, 2006 75.48 76.30 75.36 75.83 3,870,100 -0.06(-0.08%)
Jul 25, 2006 75.99 76.41 75.31 75.89 5,580,300 -0.10(-0.13%)
Jul 24, 2006 74.92 76.15 74.92 75.99 5,611,200 +1.13(+1.51%)
Jul 21, 2006 75.49 75.50 74.50 74.86 8,372,500 -0.62(-0.82%)
Jul 20, 2006 75.73 75.88 75.20 75.48 12,216,500 -0.59(-0.78%)
Jul 19, 2006 76.00 77.06 76.00 76.07 14,536,900 +1.81(+2.44%)
Jul 18, 2006 73.70 74.42 72.73 74.26 8,725,500 +0.56(+0.76%)
Jul 17, 2006 73.35 73.94 73.20 73.70 6,823,100 +0.13(+0.18%)
Jul 14, 2006 74.24 74.30 73.37 73.57 6,957,800 -0.67(-0.90%)
Jul 13, 2006 75.01 75.28 73.83 74.24 8,754,700 -1.24(-1.64%)
Jul 12, 2006 76.07 76.30 74.82 75.48 8,372,100 -0.99(-1.29%)
Jul 11, 2006 76.25 76.65 75.44 76.47 6,086,500 -0.20(-0.26%)
Jul 10, 2006 76.18 76.83 75.87 76.67 7,154,700 +0.25(+0.33%)
Jul 07, 2006 78.09 78.09 76.12 76.42 6,641,600 -1.67(-2.14%)
Jul 06, 2006 77.59 78.53 77.57 78.09 4,333,100 +0.32(+0.41%)
Jul 05, 2006 78.00 78.39 77.52 77.77 4,047,800 -0.25(-0.32%)
Jul 03, 2006 77.54 78.27 77.27 78.02 3,177,300 +1.20(+1.56%)
Jun 30, 2006 77.70 77.93 76.79 76.82 7,911,700 -0.77(-0.99%)
Jun 29, 2006 76.89 77.80 76.56 77.59 5,426,700 +1.03(+1.35%)
Jun 28, 2006 76.53 76.60 76.06 76.56 4,392,100 -0.07(-0.09%)
Jun 27, 2006 77.32 77.60 76.32 76.63 5,596,800 -0.52(-0.67%)
Jun 26, 2006 77.04 77.52 76.80 77.15 3,437,200 +0.05(+0.06%)
Jun 23, 2006 77.15 77.84 76.94 77.10 4,520,600 -0.09(-0.12%)
Jun 22, 2006 78.16 78.37 77.00 77.19 5,569,000 -1.11(-1.42%)
Jun 21, 2006 77.99 78.56 77.98 78.30 5,615,900 +0.31(+0.40%)
Jun 20, 2006 77.84 78.30 77.25 77.99 6,124,500 +0.32(+0.41%)
Jun 19, 2006 77.90 78.30 77.34 77.67 5,302,100 -0.28(-0.36%)
Jun 16, 2006 78.44 78.53 77.57 77.95 8,133,500 -0.61(-0.78%)
Jun 15, 2006 77.85 78.78 76.95 78.56 6,679,400 +0.85(+1.09%)
Jun 14, 2006 76.93 77.85 76.93 77.71 6,038,600 +0.78(+1.01%)
Jun 13, 2006 77.14 77.93 76.82 76.93 7,374,200 -0.09(-0.12%)
Jun 12, 2006 77.63 78.09 77.01 77.02 4,924,900 -0.61(-0.79%)
Jun 09, 2006 77.24 78.10 77.05 77.63 6,135,400 +0.60(+0.78%)
Jun 08, 2006 78.55 79.58 76.75 77.03 13,474,400 -2.12(-2.68%)
Jun 07, 2006 79.78 80.74 79.12 79.15 7,924,800 -0.61(-0.76%)
Jun 06, 2006 79.06 79.90 78.50 79.76 7,250,600 +0.70(+0.89%)
Jun 05, 2006 79.10 80.04 79.01 79.06 5,555,800 -0.46(-0.58%)
Jun 02, 2006 80.50 80.56 79.15 79.52 7,232,300 -1.17(-1.45%)
Jun 01, 2006 79.89 80.87 79.81 80.69 4,866,500 +0.79(+0.99%)
May 31, 2006 80.15 80.83 79.61 79.90 6,384,900 -0.26(-0.32%)
May 30, 2006 80.35 80.96 80.15 80.16 5,049,100 -0.59(-0.73%)
May 26, 2006 80.16 80.86 79.70 80.75 3,580,800 +0.61(+0.76%)
May 25, 2006 79.89 80.18 79.65 80.14 3,995,000 +0.36(+0.45%)
May 24, 2006 79.35 80.04 79.06 79.78 7,389,600 -0.05(-0.06%)
May 23, 2006 80.25 81.30 79.64 79.83 5,006,400 -0.19(-0.24%)
May 22, 2006 79.83 80.34 79.40 80.02 6,250,900 -0.26(-0.32%)
May 19, 2006 80.86 81.00 79.51 80.28 7,019,100 -0.38(-0.47%)
May 18, 2006 80.50 81.35 80.03 80.66 5,443,600 -0.61(-0.75%)
May 17, 2006 81.75 82.21 81.02 81.27 5,936,000 -0.89(-1.08%)
May 16, 2006 83.00 83.25 82.07 82.16 4,454,800 -0.73(-0.88%)
May 15, 2006 81.80 83.15 81.80 82.89 5,776,400 +0.50(+0.61%)
May 12, 2006 82.47 83.69 82.30 82.39 5,685,700 -0.07(-0.08%)
May 11, 2006 82.65 83.09 82.45 82.46 5,274,500 -0.44(-0.53%)
May 10, 2006 82.90 83.33 82.60 82.90 3,430,400 -0.33(-0.40%)
May 09, 2006 82.49 83.29 82.41 83.23 4,072,800 +0.34(+0.41%)
May 08, 2006 82.60 83.22 82.30 82.89 3,856,500 -0.39(-0.47%)
May 05, 2006 82.95 83.34 82.70 83.28 4,504,500 +0.85(+1.03%)
May 04, 2006 82.87 83.09 82.40 82.43 3,966,900 -0.27(-0.33%)
May 03, 2006 82.54 83.29 82.45 82.70 5,721,100 +0.28(+0.34%)
May 02, 2006 82.11 82.74 82.00 82.42 4,336,400 +0.19(+0.23%)
May 01, 2006 82.59 83.31 82.10 82.23 6,011,100 -0.11(-0.13%)
Apr 28, 2006 83.51 83.62 81.98 82.34 8,201,800 -1.54(-1.84%)
Apr 27, 2006 82.70 84.40 82.70 83.88 8,174,300 +0.53(+0.64%)
Apr 26, 2006 82.84 83.48 82.71 83.35 6,648,800 +0.68(+0.82%)
Apr 25, 2006 81.95 82.90 81.60 82.67 6,856,300 +0.56(+0.68%)
Apr 24, 2006 81.30 82.41 81.10 82.11 6,604,100 +0.45(+0.55%)
Apr 21, 2006 82.49 82.50 81.38 81.66 6,117,400 -0.36(-0.44%)
Apr 20, 2006 81.65 82.85 81.64 82.02 6,237,200 +0.16(+0.20%)
Apr 19, 2006 83.95 84.00 81.26 81.86 10,554,700 -1.45(-1.74%)
Apr 18, 2006 81.89 83.53 81.70 83.31 7,905,800 +1.67(+2.05%)
Apr 17, 2006 81.92 82.92 81.40 81.64 4,634,200 -0.34(-0.41%)
Apr 13, 2006 81.18 82.60 81.12 81.98 4,799,700 +1.23(+1.52%)
Apr 12, 2006 81.10 81.37 80.63 80.75 3,905,200 -0.41(-0.51%)
Apr 11, 2006 81.83 82.06 80.75 81.16 5,959,700 -0.94(-1.14%)
Apr 10, 2006 82.27 82.74 82.00 82.10 3,627,700 -0.38(-0.46%)
Apr 07, 2006 83.60 83.80 82.44 82.48 5,337,500 -1.33(-1.59%)
Apr 06, 2006 83.70 84.32 83.36 83.81 4,944,100 -0.36(-0.43%)
Apr 05, 2006 83.33 84.45 83.32 84.17 5,523,900 +0.72(+0.86%)
Apr 04, 2006 83.05 83.78 82.80 83.45 3,853,000 +0.39(+0.47%)
Apr 03, 2006 82.72 83.59 82.65 83.06 4,121,600 +0.59(+0.72%)
Mar 31, 2006 82.95 83.60 82.29 82.47 5,862,000 -0.73(-0.88%)
Mar 30, 2006 82.88 83.70 82.83 83.20 4,467,000 +0.07(+0.08%)
Mar 29, 2006 82.20 83.55 82.20 83.13 4,392,100 +0.70(+0.85%)
Mar 28, 2006 82.86 83.39 82.29 82.43 4,508,600 -0.65(-0.78%)
Mar 27, 2006 82.98 83.26 82.58 83.08 3,910,100 -0.28(-0.34%)
Mar 24, 2006 82.99 83.72 82.99 83.36 4,198,800 +0.16(+0.19%)
Mar 23, 2006 84.23 84.27 82.93 83.20 5,105,800 -1.25(-1.48%)
Mar 22, 2006 83.35 84.68 83.35 84.45 4,968,600 +0.64(+0.76%)
Mar 21, 2006 83.82 84.99 83.58 83.81 7,404,300 +0.23(+0.28%)
Mar 20, 2006 83.11 83.75 82.99 83.58 3,870,300 +0.28(+0.34%)
Mar 17, 2006 83.35 83.41 82.82 83.30 6,414,400 +0.43(+0.52%)
Mar 16, 2006 83.43 83.72 82.61 82.87 4,299,500 -0.51(-0.61%)
Mar 15, 2006 82.65 83.76 82.64 83.38 5,370,400 +0.50(+0.60%)
Mar 14, 2006 81.51 82.99 81.47 82.88 4,518,000 +0.95(+1.16%)
Mar 13, 2006 81.56 82.40 81.45 81.93 4,571,400 +0.36(+0.44%)
Mar 10, 2006 81.03 82.25 81.03 81.57 4,787,200 +0.55(+0.68%)
Mar 09, 2006 81.26 81.98 80.80 81.02 4,310,700 -0.12(-0.15%)
Mar 08, 2006 80.25 81.60 80.25 81.14 5,569,900 +0.85(+1.06%)
Mar 07, 2006 80.01 80.79 79.86 80.29 4,330,800 +0.29(+0.36%)
Mar 06, 2006 79.91 80.64 79.90 80.00 4,709,500 +0.04(+0.05%)
Mar 03, 2006 79.51 80.83 79.51 79.96 4,354,400 +0.02(+0.03%)
Mar 02, 2006 79.55 80.21 79.54 79.94 4,418,800 +0.04(+0.05%)
Mar 01, 2006 80.20 80.81 79.78 79.90 5,172,300 -0.34(-0.42%)
Feb 28, 2006 80.10 80.55 79.71 80.24 5,960,700 -0.39(-0.48%)
Feb 27, 2006 79.97 80.89 79.95 80.63 3,787,000 +0.53(+0.66%)
Feb 24, 2006 80.65 80.65 79.85 80.10 3,903,200 -0.10(-0.12%)
Feb 23, 2006 81.20 81.34 80.04 80.20 4,979,400 -1.15(-1.41%)
Feb 22, 2006 80.00 81.65 79.97 81.35 5,294,300 +0.85(+1.06%)
Feb 21, 2006 80.10 80.75 79.97 80.50 5,838,000 -0.21(-0.26%)
Feb 17, 2006 80.91 81.03 80.13 80.71 5,298,800 -0.20(-0.25%)
Feb 16, 2006 80.68 80.91 80.13 80.91 5,310,500 +0.06(+0.07%)
Feb 15, 2006 80.86 81.50 80.50 80.85 5,052,000 -0.24(-0.30%)
Feb 14, 2006 80.55 81.45 80.35 81.09 6,075,500 +0.65(+0.81%)
Feb 13, 2006 81.33 81.91 80.18 80.44 5,257,400 -0.89(-1.09%)
Feb 10, 2006 80.40 81.46 80.20 81.33 5,371,900 +0.93(+1.16%)
Feb 09, 2006 80.40 80.80 79.50 80.40 7,609,200 -0.40(-0.50%)
Feb 08, 2006 80.58 80.90 80.24 80.80 5,029,200 +0.95(+1.19%)
Feb 07, 2006 79.50 80.19 79.30 79.85 5,247,300 +0.34(+0.43%)
Feb 06, 2006 79.94 79.95 78.93 79.51 9,568,500 -0.46(-0.58%)
Feb 03, 2006 80.55 80.77 79.72 79.97 9,852,000 -1.26(-1.55%)
Feb 02, 2006 81.45 81.59 80.90 81.23 6,198,000 -0.71(-0.87%)
Feb 01, 2006 80.90 82.24 80.65 81.94 5,419,300 +0.64(+0.79%)
Jan 31, 2006 81.50 82.00 81.17 81.30 6,771,600 -0.33(-0.40%)
Jan 30, 2006 80.21 81.81 80.21 81.63 5,325,100 +0.61(+0.75%)
Jan 27, 2006 80.75 81.77 80.75 81.02 6,103,400 +0.30(+0.37%)
Jan 26, 2006 81.50 81.65 80.59 80.72 7,810,200 -0.19(-0.23%)
Jan 25, 2006 81.05 81.62 80.61 80.91 6,374,300 +0.06(+0.07%)
Jan 24, 2006 81.39 82.15 80.80 80.85 6,069,000 -0.56(-0.69%)
Jan 23, 2006 81.33 81.92 80.92 81.41 6,114,100 +0.05(+0.06%)
Jan 20, 2006 83.04 83.05 81.25 81.36 8,605,800 -1.73(-2.08%)
Jan 19, 2006 84.14 84.39 83.02 83.09 6,483,500 -0.71(-0.85%)
Jan 18, 2006 84.00 84.70 83.52 83.80 10,984,800 +0.80(+0.96%)
Jan 17, 2006 82.80 83.16 82.54 83.00 8,718,400 -0.17(-0.20%)
Jan 13, 2006 83.00 83.45 82.50 83.17 6,921,600 -0.40(-0.48%)
Jan 12, 2006 83.82 83.96 83.40 83.57 4,924,100 -0.60(-0.71%)
Jan 11, 2006 84.37 84.81 83.40 84.17 5,776,400 +0.10(+0.12%)
Jan 10, 2006 83.15 84.12 83.12 84.07 5,700,000 +0.34(+0.41%)
Jan 09, 2006 83.90 84.25 83.38 83.73 6,851,100 -1.22(-1.44%)
Jan 06, 2006 83.95 85.03 83.41 84.95 8,196,900 +2.45(+2.97%)
Jan 05, 2006 81.40 82.90 81.25 82.50 7,213,400 +0.55(+0.67%)
Jan 04, 2006 82.20 82.50 81.33 81.95 9,832,800 -0.11(-0.13%)
Jan 03, 2006 82.45 82.55 80.81 82.06 11,715,100 -0.14(-0.17%)
Dec 30, 2005 81.85 82.49 81.56 82.20 5,449,000 -0.20(-0.24%)
Dec 29, 2005 82.80 83.06 82.22 82.40 3,958,400 -0.64(-0.77%)
Dec 28, 2005 83.10 83.57 82.80 83.04 3,836,800 +0.05(+0.06%)
Dec 27, 2005 83.48 84.50 82.89 82.99 4,377,800 -0.49(-0.59%)
Dec 23, 2005 84.00 84.20 83.39 83.48 3,616,200 +0.26(+0.31%)
Dec 22, 2005 82.61 83.23 82.30 83.22 6,573,600 +0.10(+0.12%)
Dec 21, 2005 82.46 84.00 82.46 83.12 6,846,800 +0.64(+0.78%)
Dec 20, 2005 82.95 83.10 82.06 82.48 5,276,200 -0.28(-0.34%)
Dec 19, 2005 83.23 83.60 82.65 82.76 4,985,400 -0.61(-0.73%)
Dec 16, 2005 83.89 84.00 83.00 83.37 7,398,200 -0.16(-0.19%)
Dec 15, 2005 82.88 83.63 82.75 83.53 6,155,900 +0.40(+0.48%)
Dec 14, 2005 83.65 83.95 82.95 83.13 7,161,800 -0.58(-0.69%)
Dec 13, 2005 84.50 84.90 83.50 83.71 12,545,300 -2.25(-2.62%)
Dec 12, 2005 87.01 87.35 85.76 85.96 6,044,100 -1.01(-1.16%)
Dec 09, 2005 86.80 87.10 86.33 86.97 6,461,800 -0.53(-0.61%)
Dec 08, 2005 88.57 88.91 86.67 87.50 5,786,900 -1.22(-1.38%)
Dec 07, 2005 89.00 89.92 88.45 88.72 5,284,000 -0.42(-0.47%)
Dec 06, 2005 88.56 89.84 88.56 89.14 4,871,500 +0.71(+0.80%)
Dec 05, 2005 88.40 88.65 87.71 88.43 4,023,600 -0.22(-0.25%)
Dec 02, 2005 89.00 89.15 88.36 88.65 4,730,500 -0.56(-0.63%)
Dec 01, 2005 89.15 89.74 89.05 89.21 4,668,500 +0.31(+0.35%)
Nov 30, 2005 89.05 89.64 88.73 88.90 6,021,500 -0.20(-0.22%)
Nov 29, 2005 89.18 89.94 89.02 89.10 5,147,000 -0.01(-0.01%)
Nov 28, 2005 88.80 89.43 88.75 89.11 5,197,900 +0.31(+0.35%)
Nov 25, 2005 88.95 89.32 88.62 88.80 2,199,300 +0.00(+0.00%)
Nov 23, 2005 88.12 89.39 87.95 88.80 5,399,300 +0.81(+0.92%)
Nov 22, 2005 86.88 88.08 86.88 87.99 5,786,600 +0.70(+0.80%)
Nov 21, 2005 87.60 87.87 87.01 87.29 4,807,900 -0.48(-0.55%)
Nov 18, 2005 88.00 88.00 87.17 87.77 7,985,700 +0.88(+1.01%)
Nov 17, 2005 86.18 86.98 85.76 86.89 5,293,600 +0.35(+0.40%)
Nov 16, 2005 85.45 86.58 85.39 86.54 6,694,100 +1.01(+1.18%)
Nov 15, 2005 84.03 85.90 84.03 85.53 6,830,800 +1.17(+1.39%)
Nov 14, 2005 84.25 85.00 84.11 84.36 3,915,300 -0.19(-0.22%)
Nov 11, 2005 84.20 84.84 84.15 84.55 4,841,300 +0.56(+0.67%)
Nov 10, 2005 82.70 84.30 82.30 83.99 4,732,000 +1.15(+1.39%)
Nov 09, 2005 82.71 83.33 82.49 82.84 3,936,200 -0.31(-0.37%)
Nov 08, 2005 83.41 83.90 83.11 83.15 3,798,000 -0.46(-0.55%)
Nov 07, 2005 83.10 83.85 83.07 83.61 4,455,100 +0.61(+0.73%)
Nov 04, 2005 82.91 83.30 82.65 83.00 3,831,400 +0.13(+0.16%)
Nov 03, 2005 81.55 83.03 81.31 82.87 7,690,900 +1.81(+2.23%)
Nov 02, 2005 81.20 81.89 80.64 81.06 6,447,400 -0.53(-0.65%)
Nov 01, 2005 81.85 82.15 81.29 81.59 5,653,100 -0.29(-0.35%)
Oct 31, 2005 81.51 82.30 81.30 81.88 7,531,200 +0.46(+0.56%)
Oct 28, 2005 82.32 82.43 80.50 81.42 6,941,300 -0.89(-1.08%)
Oct 27, 2005 82.53 82.93 82.25 82.31 3,705,800 -0.58(-0.70%)
Oct 26, 2005 82.97 83.87 82.72 82.89 4,270,800 -0.47(-0.56%)
Oct 25, 2005 83.08 83.95 82.71 83.36 5,393,300 -0.11(-0.13%)
Oct 24, 2005 83.15 83.61 82.60 83.47 5,482,200 +0.14(+0.17%)
Oct 21, 2005 83.08 84.00 82.91 83.33 6,020,700 +0.16(+0.19%)
Oct 20, 2005 84.00 84.19 82.88 83.17 5,752,700 -1.00(-1.19%)
Oct 19, 2005 82.41 84.20 82.38 84.17 7,502,600 +0.69(+0.83%)
Oct 18, 2005 84.33 84.60 83.35 83.48 12,045,300 +0.89(+1.08%)
Oct 17, 2005 82.36 82.99 81.93 82.59 7,964,800 +0.24(+0.29%)
Oct 14, 2005 82.60 82.71 81.60 82.35 5,573,700 +0.15(+0.18%)
Oct 13, 2005 81.70 83.20 81.70 82.20 5,530,600 +0.01(+0.01%)
Oct 12, 2005 82.75 82.93 81.95 82.19 7,580,800 -1.00(-1.20%)
Oct 11, 2005 82.25 83.52 81.97 83.19 9,781,300 +1.94(+2.39%)
Oct 10, 2005 81.24 82.10 81.08 81.25 7,882,900 +0.75(+0.93%)
Oct 07, 2005 80.25 81.12 80.09 80.50 6,130,100 +0.80(+1.00%)
Oct 06, 2005 79.82 80.27 78.70 79.70 8,130,200 -0.12(-0.15%)
Oct 05, 2005 80.11 80.68 79.56 79.82 4,998,800 -0.29(-0.36%)
Oct 04, 2005 80.65 81.47 79.93 80.11 6,365,100 -0.34(-0.42%)
Oct 03, 2005 80.22 80.60 79.50 80.45 5,297,600 +0.23(+0.29%)
Sep 30, 2005 80.02 80.50 79.97 80.22 5,536,500 -0.14(-0.17%)
Sep 29, 2005 79.25 80.55 78.87 80.36 5,899,700 +0.86(+1.08%)
Sep 28, 2005 78.06 79.73 78.06 79.50 7,747,700 +1.51(+1.94%)
Sep 27, 2005 77.17 78.60 77.16 77.99 5,499,600 +0.58(+0.75%)
Sep 26, 2005 78.31 78.41 76.93 77.41 5,433,200 -0.59(-0.76%)
Sep 23, 2005 77.70 78.11 77.50 78.00 5,434,600 -0.21(-0.27%)
Sep 22, 2005 77.56 78.50 77.30 78.21 6,870,400 +0.65(+0.84%)
Sep 21, 2005 78.00 78.46 77.37 77.56 7,126,000 -1.14(-1.45%)
Sep 20, 2005 79.27 79.65 78.63 78.70 7,122,300 -0.73(-0.92%)
Sep 19, 2005 79.74 79.98 79.01 79.43 5,148,500 -0.90(-1.12%)
Sep 16, 2005 80.38 80.50 79.83 80.33 7,624,900 +0.32(+0.40%)
Sep 15, 2005 80.43 80.65 79.67 80.01 4,864,100 -0.47(-0.58%)
Sep 14, 2005 80.75 81.40 80.42 80.48 3,887,700 -0.27(-0.33%)
Sep 13, 2005 81.49 81.49 80.52 80.75 5,040,900 -0.73(-0.90%)
Sep 12, 2005 81.03 82.11 81.00 81.48 3,692,800 +0.04(+0.05%)
Sep 09, 2005 80.86 81.49 80.52 81.44 3,982,200 +0.64(+0.79%)
Sep 08, 2005 81.28 81.52 80.50 80.80 4,277,300 -0.18(-0.22%)
Sep 07, 2005 80.70 81.13 80.32 80.98 4,116,300 -0.04(-0.05%)
Sep 06, 2005 79.70 81.19 79.70 81.02 6,305,500 +1.56(+1.96%)
Sep 02, 2005 79.50 80.01 79.46 79.46 3,680,600 -0.08(-0.10%)
Sep 01, 2005 80.16 80.32 79.34 79.54 6,390,600 -1.08(-1.34%)
Aug 31, 2005 80.35 80.79 79.87 80.62 5,400,800 +0.08(+0.10%)
Aug 30, 2005 81.00 81.00 79.98 80.54 5,674,200 -0.80(-0.98%)
Aug 29, 2005 80.00 81.75 79.90 81.34 4,025,300 +0.96(+1.19%)
Aug 26, 2005 80.81 81.02 80.26 80.38 5,029,300 -0.72(-0.89%)
Aug 25, 2005 81.45 81.45 80.72 81.10 3,606,100 -0.22(-0.27%)
Aug 24, 2005 81.53 82.40 81.23 81.32 4,417,600 -0.71(-0.87%)
Aug 23, 2005 82.70 83.14 81.60 82.03 4,000,300 -0.57(-0.69%)
Aug 22, 2005 82.75 83.35 81.85 82.60 5,157,200 -0.16(-0.19%)
Aug 19, 2005 81.36 83.30 81.36 82.76 6,481,000 +1.61(+1.98%)
Aug 18, 2005 81.10 82.00 80.80 81.15 3,713,300 -0.15(-0.18%)
Aug 17, 2005 81.40 81.94 80.84 81.30 4,853,000 +0.00(+0.00%)
Aug 16, 2005 82.07 82.43 81.09 81.30 4,407,400 -1.20(-1.45%)
Aug 15, 2005 81.90 82.94 81.61 82.50 3,431,100 +0.31(+0.38%)
Aug 12, 2005 82.15 82.58 82.06 82.19 4,378,200 -0.47(-0.57%)
Aug 11, 2005 81.93 82.75 81.62 82.66 4,570,400 +0.64(+0.78%)
Aug 10, 2005 83.65 84.01 81.97 82.02 5,402,400 -1.48(-1.77%)
Aug 09, 2005 83.40 83.95 82.94 83.50 3,793,500 +0.14(+0.17%)
Aug 08, 2005 83.41 83.89 83.02 83.36 4,424,300 +0.00(+0.00%)
Aug 05, 2005 82.75 83.74 82.73 83.36 3,714,600 +0.24(+0.29%)
Aug 04, 2005 83.75 83.89 82.98 83.12 5,249,900 -0.94(-1.12%)
Aug 03, 2005 83.31 84.20 83.11 84.06 4,256,200 +0.75(+0.90%)
Aug 02, 2005 83.27 83.86 83.04 83.31 5,380,700 -0.12(-0.14%)
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.