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 (%)
Jan 31, 2003 45.04 45.41 44.64 45.33 16,811,550 -0.06(-0.13%)
Jan 30, 2003 47.12 47.12 45.38 45.38 12,680,133 -1.17(-2.51%)
Jan 29, 2003 46.08 46.77 45.54 46.55 13,379,744 +0.12(+0.26%)
Jan 28, 2003 45.50 46.64 45.42 46.43 13,832,465 +0.98(+2.16%)
Jan 27, 2003 45.20 46.08 44.98 45.45 16,058,799 -0.33(-0.72%)
Jan 24, 2003 46.72 47.24 45.68 45.78 13,367,667 -1.19(-2.54%)
Jan 23, 2003 46.46 47.16 46.25 46.98 14,443,223 +0.78(+1.69%)
Jan 22, 2003 46.37 46.81 46.02 46.19 16,273,772 -0.49(-1.04%)
Jan 21, 2003 47.12 47.44 46.66 46.68 15,401,630 -0.44(-0.93%)
Jan 17, 2003 48.54 48.54 47.05 47.12 29,901,616 -2.75(-5.52%)
Jan 16, 2003 50.66 50.84 49.49 49.88 17,087,944 -0.89(-1.76%)
Jan 15, 2003 51.34 51.38 50.40 50.77 14,055,374 -0.57(-1.12%)
Jan 14, 2003 50.56 51.35 50.55 51.34 13,059,010 +0.62(+1.22%)
Jan 13, 2003 51.19 51.56 50.63 50.72 18,113,982 -0.10(-0.19%)
Jan 10, 2003 49.76 51.03 49.67 50.82 17,176,106 +0.39(+0.78%)
Jan 09, 2003 49.12 50.44 49.12 50.43 18,480,782 +1.63(+3.34%)
Jan 08, 2003 49.59 49.67 48.73 48.80 16,405,585 -1.05(-2.10%)
Jan 07, 2003 48.66 49.95 48.54 49.85 20,543,040 +1.40(+2.88%)
Jan 06, 2003 47.47 49.15 47.42 48.45 13,666,663 +1.12(+2.38%)
Jan 03, 2003 46.77 47.33 46.49 47.33 10,286,789 +0.63(+1.34%)
Jan 02, 2003 45.67 46.70 45.32 46.70 13,568,665 +1.78(+3.96%)
Dec 31, 2002 44.69 45.48 44.69 44.92 13,580,570 +0.72(+1.64%)
Dec 30, 2002 44.63 44.88 43.82 44.20 13,917,350 -0.64(-1.43%)
Dec 27, 2002 45.50 45.89 44.40 44.84 10,928,258 -0.66(-1.45%)
Dec 26, 2002 46.26 46.77 45.36 45.50 9,979,685 -0.73(-1.58%)
Dec 24, 2002 46.48 46.95 46.23 46.23 4,175,584 -0.29(-0.62%)
Dec 23, 2002 46.22 47.24 46.04 46.52 10,217,604 +0.27(+0.59%)
Dec 20, 2002 46.02 46.37 45.72 46.25 13,895,266 +0.65(+1.44%)
Dec 19, 2002 45.56 46.57 45.41 45.59 12,629,064 -0.27(-0.59%)
Dec 18, 2002 45.93 46.19 45.35 45.86 11,240,193 -0.68(-1.47%)
Dec 17, 2002 46.72 47.39 46.39 46.55 10,640,132 -0.76(-1.61%)
Dec 16, 2002 46.14 47.41 45.82 47.31 14,636,629 +0.94(+2.03%)
Dec 13, 2002 45.93 46.37 45.37 46.37 13,412,180 -0.10(-0.21%)
Dec 12, 2002 47.09 47.35 46.19 46.47 12,437,210 -0.74(-1.56%)
Dec 11, 2002 46.83 47.81 46.36 47.20 11,492,260 +0.37(+0.79%)
Dec 10, 2002 45.56 46.95 45.56 46.83 11,852,504 +0.70(+1.52%)
Dec 09, 2002 46.95 47.14 46.08 46.13 15,254,979 -1.58(-3.32%)
Dec 06, 2002 47.24 47.96 46.99 47.71 13,103,350 -0.43(-0.89%)
Dec 05, 2002 49.21 49.26 47.88 48.14 11,904,608 -0.37(-0.75%)
Dec 04, 2002 48.35 49.19 48.00 48.51 17,345,360 -0.88(-1.78%)
Dec 03, 2002 50.26 50.44 49.35 49.39 12,125,102 -1.21(-2.39%)
Dec 02, 2002 51.35 51.85 50.02 50.60 16,725,457 +0.22(+0.44%)
Nov 29, 2002 50.84 51.03 50.29 50.38 5,142,618 -0.45(-0.89%)
Nov 27, 2002 49.79 51.07 49.76 50.83 14,164,413 +1.53(+3.10%)
Nov 26, 2002 49.93 49.93 48.91 49.30 14,769,996 -0.66(-1.32%)
Nov 25, 2002 49.05 49.99 48.41 49.96 14,925,963 +1.03(+2.10%)
Nov 22, 2002 48.66 49.37 48.57 48.94 15,619,709 -0.27(-0.55%)
Nov 21, 2002 47.56 49.22 47.56 49.21 21,975,562 +1.91(+4.03%)
Nov 20, 2002 45.18 47.36 45.15 47.30 15,650,074 +1.88(+4.13%)
Nov 19, 2002 45.35 46.05 45.12 45.42 11,936,354 -0.47(-1.02%)
Nov 18, 2002 46.83 46.94 45.84 45.89 12,631,479 -0.48(-1.04%)
Nov 15, 2002 46.59 46.60 45.79 46.37 19,612,928 -0.41(-0.88%)
Nov 14, 2002 46.59 46.94 46.02 46.79 16,671,282 +0.79(+1.73%)
Nov 13, 2002 46.08 46.56 45.20 45.99 20,677,270 +0.12(+0.25%)
Nov 12, 2002 44.92 46.31 44.80 45.88 15,575,541 +1.08(+2.41%)
Nov 11, 2002 44.97 45.42 44.46 44.80 12,743,797 -0.17(-0.39%)
Nov 08, 2002 45.50 45.96 44.75 44.97 14,008,791 -0.79(-1.72%)
Nov 07, 2002 46.37 46.37 45.39 45.76 19,041,852 -1.50(-3.18%)
Nov 06, 2002 46.83 47.46 46.40 47.26 18,082,582 -0.08(-0.17%)
Nov 05, 2002 47.38 47.53 46.64 47.34 18,058,256 -0.48(-0.99%)
Nov 04, 2002 47.52 48.58 47.35 47.82 20,714,018 +1.22(+2.61%)
Nov 01, 2002 45.73 46.66 45.39 46.60 16,209,590 +0.85(+1.85%)
Oct 31, 2002 45.60 46.25 45.50 45.75 17,018,932 +0.16(+0.34%)
Oct 30, 2002 44.63 46.02 44.06 45.60 22,197,436 +1.12(+2.51%)
Oct 29, 2002 44.37 44.66 43.01 44.48 19,763,720 +0.10(+0.24%)
Oct 28, 2002 43.56 44.92 43.22 44.37 21,643,786 +1.16(+2.68%)
Oct 25, 2002 42.02 43.25 41.82 43.22 12,964,291 +1.43(+3.41%)
Oct 24, 2002 43.76 43.79 41.59 41.79 18,157,116 -1.45(-3.35%)
Oct 23, 2002 43.12 43.45 42.00 43.24 21,466,078 +0.06(+0.15%)
Oct 22, 2002 43.18 43.86 42.67 43.17 17,894,006 -0.61(-1.40%)
Oct 21, 2002 42.69 43.99 42.28 43.79 18,763,906 +0.75(+1.75%)
Oct 18, 2002 41.58 43.04 40.72 43.04 21,536,816 +1.19(+2.84%)
Oct 17, 2002 42.20 42.31 41.29 41.85 36,825,956 +4.23(+11.25%)
Oct 16, 2002 38.60 38.83 37.23 37.62 27,432,702 -2.07(-5.23%)
Oct 15, 2002 39.27 39.69 38.59 39.69 25,189,806 +2.93(+7.98%)
Oct 14, 2002 35.67 36.98 35.67 36.76 13,673,564 -0.29(-0.78%)
Oct 11, 2002 35.94 37.05 35.65 37.05 30,803,260 +3.67(+11.01%)
Oct 10, 2002 31.68 33.90 31.30 33.37 21,860,656 +1.45(+4.56%)
Oct 09, 2002 32.49 32.86 31.77 31.92 20,972,814 -1.15(-3.47%)
Oct 08, 2002 33.49 33.67 31.76 33.07 25,438,768 +0.11(+0.33%)
Oct 07, 2002 32.81 33.91 32.81 32.96 16,634,706 +0.15(+0.46%)
Oct 04, 2002 34.49 34.49 32.32 32.81 25,106,474 -1.97(-5.67%)
Oct 03, 2002 34.95 35.45 34.17 34.78 18,980,258 +0.21(+0.62%)
Oct 02, 2002 35.46 35.94 33.82 34.56 18,380,198 -0.89(-2.52%)
Oct 01, 2002 34.31 35.92 34.19 35.45 20,087,388 +1.66(+4.90%)
Sep 30, 2002 34.52 34.71 33.61 33.80 22,463,650 -1.19(-3.40%)
Sep 27, 2002 35.61 36.80 34.96 34.99 15,170,784 -0.96(-2.68%)
Sep 26, 2002 37.21 37.60 35.55 35.95 21,339,958 -0.57(-1.57%)
Sep 25, 2002 35.47 36.96 35.35 36.52 22,634,628 +1.89(+5.46%)
Sep 24, 2002 35.40 36.69 34.52 34.63 28,830,028 -2.10(-5.71%)
Sep 23, 2002 36.95 36.95 36.15 36.73 14,453,057 -0.32(-0.86%)
Sep 20, 2002 37.91 37.91 37.04 37.05 24,491,058 -0.51(-1.36%)
Sep 19, 2002 37.56 38.53 37.47 37.56 38,016,936 -2.75(-6.83%)
Sep 18, 2002 40.95 41.09 39.91 40.31 21,933,292 -1.28(-3.07%)
Sep 17, 2002 42.31 42.57 41.35 41.59 10,688,440 -0.33(-0.79%)
Sep 16, 2002 41.73 42.15 41.29 41.92 7,928,124 -0.10(-0.25%)
Sep 13, 2002 41.44 42.24 41.33 42.02 10,264,878 +0.37(+0.88%)
Sep 12, 2002 42.92 42.92 41.52 41.66 11,572,314 -1.35(-3.14%)
Sep 11, 2002 44.28 44.92 42.93 43.01 9,306,988 -0.81(-1.85%)
Sep 10, 2002 43.24 43.82 42.80 43.82 9,555,260 +0.64(+1.48%)
Sep 09, 2002 41.99 43.46 41.64 43.18 9,980,892 +0.75(+1.78%)
Sep 06, 2002 42.75 42.89 42.35 42.43 7,913,114 +0.59(+1.41%)
Sep 05, 2002 42.16 42.22 41.44 41.84 11,158,759 -0.90(-2.10%)
Sep 04, 2002 41.93 42.89 41.50 42.73 10,808,349 +0.80(+1.91%)
Sep 03, 2002 43.01 43.47 41.91 41.93 11,817,308 -1.76(-4.02%)
Aug 30, 2002 43.79 44.25 43.53 43.69 8,630,841 -0.72(-1.62%)
Aug 29, 2002 43.82 44.83 43.56 44.41 10,105,805 +0.32(+0.74%)
Aug 28, 2002 44.05 44.64 43.86 44.08 11,370,281 -1.10(-2.44%)
Aug 27, 2002 46.60 46.62 44.80 45.19 12,228,621 -0.85(-1.84%)
Aug 26, 2002 46.60 46.88 45.09 46.03 12,073,343 -0.57(-1.22%)
Aug 23, 2002 47.06 47.23 45.99 46.60 10,194,658 -0.92(-1.94%)
Aug 22, 2002 46.92 47.79 46.48 47.52 9,397,049 +0.57(+1.22%)
Aug 21, 2002 47.47 47.72 46.11 46.95 13,403,209 -0.16(-0.33%)
Aug 20, 2002 47.27 47.53 46.47 47.10 13,234,819 -0.71(-1.48%)
Aug 19, 2002 45.99 48.02 45.79 47.81 18,640,028 +1.82(+3.96%)
Aug 16, 2002 44.34 46.36 44.04 45.99 20,092,564 +1.65(+3.73%)
Aug 15, 2002 43.70 44.46 43.24 44.34 15,988,924 +0.92(+2.11%)
Aug 14, 2002 41.70 43.48 41.35 43.42 14,411,477 +1.75(+4.20%)
Aug 13, 2002 41.47 42.77 41.26 41.67 13,827,806 +0.08(+0.18%)
Aug 12, 2002 41.18 42.10 40.93 41.60 9,080,801 -0.03(-0.08%)
Aug 09, 2002 40.93 43.06 40.80 41.63 11,975,173 +0.13(+0.31%)
Aug 08, 2002 40.11 41.76 39.62 41.51 14,527,935 +1.41(+3.53%)
Aug 07, 2002 39.99 40.51 38.72 40.09 13,866,798 +0.74(+1.87%)
Aug 06, 2002 38.83 40.24 38.61 39.36 14,442,188 +1.11(+2.89%)
Aug 05, 2002 39.38 39.62 38.17 38.25 12,296,080 -1.10(-2.78%)
Aug 02, 2002 39.53 39.55 38.90 39.34 11,930,488 -0.21(-0.54%)
Aug 01, 2002 40.80 40.98 38.96 39.56 15,237,898 -1.25(-3.05%)
Jul 31, 2002 41.01 41.50 40.06 40.80 21,943,470 -0.81(-1.94%)
Jul 30, 2002 40.86 42.14 40.58 41.61 17,492,182 +0.35(+0.86%)
Jul 29, 2002 40.79 41.38 39.41 41.26 20,564,434 +2.77(+7.20%)
Jul 26, 2002 39.85 40.27 38.12 38.49 19,972,826 -1.71(-4.25%)
Jul 25, 2002 39.94 40.57 39.01 40.20 18,960,762 -0.11(-0.27%)
Jul 24, 2002 38.25 40.57 38.08 40.31 23,816,980 +1.44(+3.71%)
Jul 23, 2002 39.56 40.57 38.64 38.86 22,026,458 -0.84(-2.12%)
Jul 22, 2002 41.30 41.84 39.59 39.70 25,649,944 -2.03(-4.86%)
Jul 19, 2002 41.13 42.14 40.57 41.73 20,035,800 -0.03(-0.07%)
Jul 18, 2002 40.86 43.01 40.57 41.76 26,415,808 +0.79(+1.92%)
Jul 17, 2002 41.15 41.50 40.35 40.97 19,905,368 +0.97(+2.43%)
Jul 16, 2002 40.29 41.38 39.69 40.00 18,092,934 -1.15(-2.80%)
Jul 15, 2002 39.65 41.15 38.60 41.15 17,979,236 +1.04(+2.59%)
Jul 12, 2002 40.57 41.58 39.88 40.11 14,789,664 -0.12(-0.29%)
Jul 11, 2002 39.41 40.43 39.15 40.23 19,023,908 +0.38(+0.95%)
Jul 10, 2002 40.92 41.30 39.72 39.85 17,379,692 -0.53(-1.31%)
Jul 09, 2002 41.38 41.88 40.25 40.38 19,264,072 -0.94(-2.29%)
Jul 08, 2002 42.31 42.59 41.17 41.33 16,369,871 -1.28(-2.99%)
Jul 05, 2002 41.99 42.83 41.73 42.60 9,045,777 +1.73(+4.24%)
Jul 03, 2002 39.38 40.98 39.34 40.87 14,613,165 +1.12(+2.81%)
Jul 02, 2002 39.33 40.22 39.24 39.75 20,725,922 +0.57(+1.45%)
Jul 01, 2002 41.74 41.97 38.93 39.18 20,800,110 -2.55(-6.11%)
Jun 28, 2002 41.35 42.67 41.30 41.73 18,884,504 +0.06(+0.14%)
Jun 27, 2002 41.27 41.82 40.05 41.67 18,305,664 +1.07(+2.64%)
Jun 26, 2002 38.31 40.91 38.31 40.60 19,916,926 +0.84(+2.11%)
Jun 25, 2002 40.75 41.41 39.65 39.76 14,759,644 -0.64(-1.58%)
Jun 24, 2002 38.98 41.44 38.98 40.40 25,340,770 +0.55(+1.38%)
Jun 21, 2002 40.57 41.15 39.52 39.85 26,815,734 -1.64(-3.95%)
Jun 20, 2002 42.89 42.94 41.40 41.49 19,180,050 -1.03(-2.41%)
Jun 19, 2002 43.01 43.59 42.46 42.51 16,313,454 -1.50(-3.41%)
Jun 18, 2002 43.82 44.57 43.74 44.02 12,494,663 -0.70(-1.56%)
Jun 17, 2002 44.15 45.06 43.56 44.71 13,415,631 +0.56(+1.27%)
Jun 14, 2002 43.01 44.50 42.46 44.15 14,823,825 +0.33(+0.75%)
Jun 13, 2002 43.73 44.86 43.64 43.82 15,371,782 +0.55(+1.27%)
Jun 12, 2002 43.70 44.02 42.46 43.27 22,939,834 -0.49(-1.11%)
Jun 11, 2002 45.12 45.35 43.59 43.75 13,722,045 -0.76(-1.71%)
Jun 10, 2002 45.06 45.67 44.40 44.51 12,207,917 -0.87(-1.92%)
Jun 07, 2002 45.49 45.70 44.63 45.38 16,061,559 -0.79(-1.71%)
Jun 06, 2002 46.69 46.92 45.73 46.17 9,559,228 -0.52(-1.11%)
Jun 05, 2002 46.17 46.78 45.85 46.69 12,374,064 +0.72(+1.56%)
Jun 04, 2002 45.27 46.17 44.98 45.97 12,548,492 +0.70(+1.54%)
Jun 03, 2002 46.80 46.90 45.21 45.27 14,464,271 -1.36(-2.91%)
May 31, 2002 47.56 47.56 46.60 46.63 8,844,261 -1.04(-2.19%)
May 30, 2002 46.72 47.67 46.50 47.67 12,722,575 +0.38(+0.80%)
May 29, 2002 47.24 47.53 46.95 47.30 7,797,518 -0.28(-0.58%)
May 28, 2002 47.99 48.17 47.35 47.57 7,853,763 -0.59(-1.23%)
May 24, 2002 48.48 48.54 47.89 48.17 7,111,709 -0.72(-1.48%)
May 23, 2002 48.83 49.30 47.83 48.89 11,845,258 +0.20(+0.42%)
May 22, 2002 48.55 48.91 47.96 48.69 8,696,748 +0.32(+0.66%)
May 21, 2002 48.92 49.27 48.28 48.37 7,684,511 -0.58(-1.18%)
May 20, 2002 49.53 49.53 48.65 48.95 7,816,151 -0.72(-1.45%)
May 17, 2002 49.99 50.08 49.27 49.67 10,135,825 +0.14(+0.28%)
May 16, 2002 48.80 49.85 48.34 49.53 11,677,385 +0.55(+1.12%)
May 15, 2002 49.03 50.13 48.72 48.98 14,755,330 -0.57(-1.15%)
May 14, 2002 48.98 49.54 47.64 49.54 16,605,548 +1.91(+4.00%)
May 13, 2002 46.51 47.70 46.08 47.64 11,262,104 +1.45(+3.15%)
May 10, 2002 46.34 46.66 45.93 46.18 12,743,624 -0.14(-0.31%)
May 09, 2002 47.47 48.11 45.79 46.33 17,477,518 -1.46(-3.06%)
May 08, 2002 45.33 47.99 45.33 47.79 22,048,888 +3.45(+7.78%)
May 07, 2002 44.57 44.92 44.00 44.34 30,052,580 +0.29(+0.66%)
May 06, 2002 47.35 47.45 44.05 44.05 23,547,660 -3.35(-7.07%)
May 03, 2002 48.17 48.40 47.01 47.40 14,934,762 -1.21(-2.48%)
May 02, 2002 48.54 49.15 48.18 48.61 11,357,514 -0.26(-0.52%)
May 01, 2002 48.60 49.06 47.34 48.86 21,055,284 +0.31(+0.64%)
Apr 30, 2002 48.63 49.40 48.41 48.55 15,327,442 -0.08(-0.16%)
Apr 29, 2002 49.10 49.32 48.43 48.62 11,275,907 -0.48(-0.97%)
Apr 26, 2002 50.25 50.40 49.09 49.10 11,532,287 -1.16(-2.31%)
Apr 25, 2002 49.88 50.38 49.71 50.26 11,852,849 +0.12(+0.24%)
Apr 24, 2002 51.12 51.15 50.00 50.14 11,249,855 -0.48(-0.95%)
Apr 23, 2002 51.21 51.63 50.56 50.62 8,875,144 -0.35(-0.68%)
Apr 22, 2002 51.56 51.56 50.63 50.96 11,659,097 -0.62(-1.20%)
Apr 19, 2002 52.11 52.18 50.77 51.59 15,999,103 +0.03(+0.06%)
Apr 18, 2002 50.41 51.64 50.37 51.56 25,471,548 +2.40(+4.88%)
Apr 17, 2002 50.45 50.54 48.69 49.16 19,012,004 -0.81(-1.61%)
Apr 16, 2002 50.05 50.34 49.60 49.96 13,687,021 +0.49(+1.00%)
Apr 15, 2002 50.14 50.19 49.09 49.47 15,306,221 -0.14(-0.29%)
Apr 12, 2002 50.75 50.98 48.92 49.61 27,293,126 +0.82(+1.67%)
Apr 11, 2002 51.03 51.30 48.30 48.80 40,275,016 -2.79(-5.42%)
Apr 10, 2002 51.27 52.14 51.12 51.59 22,677,244 +0.74(+1.45%)
Apr 09, 2002 51.30 51.31 50.48 50.85 29,992,022 +0.19(+0.38%)
Apr 08, 2002 50.72 51.35 49.47 50.66 71,095,184 -5.70(-10.12%)
Apr 05, 2002 58.45 58.69 56.37 56.37 16,911,100 -2.08(-3.56%)
Apr 04, 2002 57.94 58.62 57.67 58.45 10,228,474 +0.51(+0.88%)
Apr 03, 2002 58.77 58.83 57.32 57.94 13,197,035 -0.57(-0.98%)
Apr 02, 2002 59.12 59.13 58.26 58.51 12,736,550 -1.11(-1.86%)
Apr 01, 2002 60.28 60.28 59.35 59.62 9,639,282 -0.66(-1.10%)
Mar 28, 2002 60.02 60.94 59.93 60.28 9,226,071 +0.35(+0.59%)
Mar 27, 2002 60.13 60.16 59.41 59.93 9,665,852 +0.28(+0.48%)
Mar 26, 2002 60.03 61.26 59.29 59.64 14,050,888 -0.38(-0.64%)
Mar 25, 2002 61.32 61.82 59.99 60.02 10,831,296 -1.18(-1.93%)
Mar 22, 2002 61.73 61.84 60.90 61.21 9,502,810 -0.68(-1.11%)
Mar 21, 2002 61.26 61.89 60.68 61.89 8,821,660 +0.74(+1.21%)
Mar 20, 2002 61.96 61.96 61.14 61.15 8,357,552 -1.15(-1.85%)
Mar 19, 2002 61.93 62.63 61.72 62.30 7,961,940 +0.66(+1.07%)
Mar 18, 2002 62.08 62.97 61.57 61.64 9,146,190 -0.25(-0.41%)
Mar 15, 2002 61.76 62.28 61.20 61.90 18,743,892 +0.11(+0.18%)
Mar 14, 2002 62.03 62.57 61.78 61.79 9,205,368 -0.34(-0.54%)
Mar 13, 2002 62.77 62.97 61.84 62.12 11,057,828 -0.77(-1.22%)
Mar 12, 2002 61.16 63.09 61.15 62.89 19,080,672 +1.89(+3.10%)
Mar 11, 2002 60.48 61.42 60.05 61.00 14,905,087 +0.09(+0.14%)
Mar 08, 2002 60.75 62.22 60.75 60.91 18,506,318 +0.80(+1.33%)
Mar 07, 2002 62.19 62.31 59.84 60.11 18,929,880 -1.50(-2.44%)
Mar 06, 2002 60.95 62.07 60.71 61.61 13,263,114 +0.37(+0.60%)
Mar 05, 2002 60.42 61.73 60.37 61.25 13,046,933 -0.13(-0.22%)
Mar 04, 2002 59.90 61.75 59.77 61.38 18,577,572 +1.67(+2.80%)
Mar 01, 2002 57.15 59.76 57.09 59.71 18,103,458 +2.84(+4.99%)
Feb 28, 2002 57.09 57.73 56.70 56.87 13,697,201 +0.17(+0.30%)
Feb 27, 2002 56.86 58.14 56.05 56.70 20,666,918 +0.39(+0.70%)
Feb 26, 2002 57.38 57.49 55.64 56.31 20,073,068 -0.67(-1.17%)
Feb 25, 2002 57.06 57.53 56.29 56.98 17,085,356 -0.09(-0.15%)
Feb 22, 2002 55.86 57.50 55.50 57.06 18,066,710 +1.20(+2.15%)
Feb 21, 2002 57.24 57.79 55.65 55.86 17,480,278 -1.70(-2.95%)
Feb 20, 2002 57.69 57.96 56.22 57.56 25,060,408 -1.15(-1.96%)
Feb 19, 2002 58.83 59.00 57.30 58.71 23,112,020 -0.92(-1.55%)
Feb 15, 2002 60.74 60.74 58.95 59.64 31,408,496 -2.90(-4.63%)
Feb 14, 2002 63.18 63.26 62.13 62.53 10,034,895 -0.10(-0.17%)
Feb 13, 2002 61.84 62.88 61.51 62.64 8,776,457 +0.87(+1.41%)
Feb 12, 2002 61.87 62.53 61.47 61.77 7,867,048 -0.47(-0.75%)
Feb 11, 2002 60.86 62.42 60.57 62.24 10,820,944 +1.39(+2.28%)
Feb 08, 2002 59.70 61.28 59.47 60.85 14,388,013 +0.63(+1.04%)
Feb 07, 2002 61.81 62.02 60.20 60.23 12,515,021 -1.58(-2.55%)
Feb 06, 2002 61.84 62.49 61.05 61.80 11,507,443 +0.19(+0.31%)
Feb 05, 2002 61.58 62.89 61.44 61.61 11,624,591 -0.29(-0.47%)
Feb 04, 2002 62.60 62.60 61.43 61.90 11,390,295 -0.70(-1.11%)
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.