Skip to main content

International Business Machines (NY: IBM )

216.04 +1.91 (+0.89%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 102.80 103.60 102.37 102.43 6,667,256 -1.39(-1.33%)
Mar 30, 2015 102.95 104.41 102.91 103.82 6,483,714 +1.45(+1.42%)
Mar 27, 2015 102.62 102.69 101.62 102.37 5,449,434 -0.12(-0.12%)
Mar 26, 2015 101.65 102.91 101.42 102.49 6,887,974 +0.89(+0.87%)
Mar 25, 2015 104.08 104.08 101.60 101.60 8,506,399 -2.42(-2.33%)
Mar 24, 2015 105.17 105.24 103.97 104.03 6,809,821 -1.04(-0.99%)
Mar 23, 2015 103.88 105.53 103.86 105.07 9,291,393 +1.12(+1.07%)
Mar 20, 2015 102.72 104.03 102.34 103.95 14,111,837 +1.96(+1.92%)
Mar 19, 2015 101.92 102.70 101.36 101.99 6,077,177 +0.00(+0.00%)
Mar 18, 2015 100.10 102.56 99.43 101.99 8,991,652 +1.82(+1.81%)
Mar 17, 2015 99.69 100.39 99.16 100.17 5,189,242 -0.08(-0.08%)
Mar 16, 2015 98.96 100.26 98.80 100.25 5,875,175 +1.79(+1.81%)
Mar 13, 2015 100.49 100.53 97.90 98.46 9,501,655 -2.36(-2.34%)
Mar 12, 2015 99.73 101.30 99.73 100.83 7,155,496 +0.75(+0.75%)
Mar 11, 2015 101.20 101.57 99.52 100.07 8,945,685 -0.64(-0.64%)
Mar 10, 2015 101.86 102.26 100.72 100.72 7,208,835 -1.89(-1.84%)
Mar 09, 2015 100.97 102.85 100.97 102.61 8,138,097 +1.45(+1.43%)
Mar 06, 2015 102.24 103.03 100.88 101.16 7,113,838 -1.71(-1.66%)
Mar 05, 2015 102.03 103.07 101.92 102.87 5,934,384 +1.12(+1.10%)
Mar 04, 2015 102.46 102.77 101.30 101.75 5,692,944 -1.03(-1.00%)
Mar 03, 2015 102.29 103.23 102.11 102.77 5,067,249 +0.35(+0.34%)
Mar 02, 2015 103.35 103.32 101.99 102.42 9,272,301 -0.93(-0.90%)
Feb 27, 2015 102.67 103.58 102.22 103.35 6,909,931 +0.68(+0.67%)
Feb 26, 2015 104.50 104.76 101.97 102.67 11,137,064 -1.24(-1.19%)
Feb 25, 2015 105.27 105.28 103.76 103.91 6,273,881 -1.29(-1.23%)
Feb 24, 2015 103.70 105.30 103.08 105.20 7,365,878 +1.23(+1.18%)
Feb 23, 2015 104.81 104.92 103.71 103.97 4,249,678 -0.47(-0.45%)
Feb 20, 2015 104.44 104.89 103.45 104.44 5,253,669 -0.15(-0.15%)
Feb 19, 2015 103.42 104.98 103.03 104.60 5,490,715 +1.08(+1.05%)
Feb 18, 2015 103.30 103.69 102.52 103.51 6,828,791 +0.78(+0.76%)
Feb 17, 2015 101.95 103.02 101.94 102.73 4,533,619 +0.36(+0.35%)
Feb 13, 2015 101.34 102.37 102.37 102.37 5,808,210 +1.20(+1.19%)
Feb 12, 2015 101.30 101.80 100.90 101.17 5,222,458 +0.20(+0.20%)
Feb 11, 2015 100.69 101.53 100.31 100.97 5,682,477 -0.23(-0.23%)
Feb 10, 2015 100.03 101.20 98.97 101.20 6,957,786 +1.79(+1.80%)
Feb 09, 2015 99.56 100.52 99.18 99.40 4,785,110 -0.62(-0.62%)
Feb 06, 2015 100.42 100.89 99.71 100.02 5,102,419 -0.09(-0.09%)
Feb 05, 2015 99.72 100.54 99.63 100.11 8,286,910 +0.60(+0.61%)
Feb 04, 2015 99.67 100.62 99.34 99.51 5,798,576 -0.96(-0.95%)
Feb 03, 2015 98.11 100.55 98.11 100.47 8,736,867 +2.42(+2.46%)
Feb 02, 2015 97.63 98.05 96.05 98.05 7,432,558 +0.86(+0.88%)
Jan 30, 2015 97.57 98.42 97.02 97.19 10,353,172 -1.38(-1.40%)
Jan 29, 2015 95.97 98.63 94.79 98.57 13,124,297 +2.49(+2.59%)
Jan 28, 2015 97.63 97.97 96.08 96.08 7,091,018 -1.34(-1.38%)
Jan 27, 2015 98.23 98.32 96.81 97.42 8,926,849 -1.71(-1.72%)
Jan 26, 2015 100.33 101.09 98.75 99.13 12,442,140 +0.31(+0.31%)
Jan 23, 2015 98.28 99.91 98.20 98.82 7,626,338 +0.30(+0.31%)
Jan 22, 2015 96.33 98.72 96.21 98.51 9,652,746 +2.09(+2.17%)
Jan 21, 2015 97.02 97.95 96.33 96.42 18,763,178 -3.08(-3.10%)
Jan 20, 2015 99.34 99.74 97.65 99.50 13,211,638 -0.12(-0.12%)
Jan 16, 2015 97.52 99.62 99.62 99.62 9,079,336 +1.63(+1.66%)
Jan 15, 2015 99.34 99.51 97.73 97.99 6,706,497 -0.78(-0.79%)
Jan 14, 2015 98.18 99.21 97.47 98.77 7,381,803 -0.64(-0.64%)
Jan 13, 2015 99.70 101.42 98.70 99.41 6,904,945 +0.23(+0.24%)
Jan 12, 2015 100.80 100.96 98.75 99.18 6,602,141 -1.69(-1.68%)
Jan 09, 2015 100.43 101.65 99.69 100.87 7,079,779 +0.44(+0.44%)
Jan 08, 2015 99.05 100.83 98.61 100.43 6,688,967 +2.14(+2.17%)
Jan 07, 2015 99.66 99.66 97.65 98.30 7,415,235 -0.65(-0.65%)
Jan 06, 2015 101.23 101.41 98.37 98.94 9,693,958 -2.18(-2.16%)
Jan 05, 2015 102.24 102.24 100.92 101.12 7,694,636 -1.62(-1.57%)
Jan 02, 2015 102.27 103.53 102.07 102.74 8,715,699 +1.03(+1.01%)
Dec 31, 2014 101.69 101.71 101.71 101.71 6,328,247 +0.25(+0.24%)
Dec 30, 2014 101.45 101.95 101.30 101.47 4,463,793 -0.29(-0.29%)
Dec 29, 2014 102.70 102.92 101.09 101.76 5,255,215 -1.16(-1.13%)
Dec 26, 2014 102.87 103.39 102.71 102.92 3,016,418 +0.33(+0.32%)
Dec 24, 2014 103.26 102.59 102.59 102.59 2,946,683 -0.27(-0.26%)
Dec 23, 2014 102.85 103.27 102.45 102.86 6,379,070 +0.51(+0.50%)
Dec 22, 2014 100.38 102.65 100.38 102.35 7,371,135 +1.86(+1.85%)
Dec 19, 2014 99.84 101.69 99.84 100.49 13,983,140 +0.53(+0.53%)
Dec 18, 2014 97.36 99.96 97.19 99.96 11,502,555 +3.65(+3.78%)
Dec 17, 2014 96.06 97.19 95.80 96.32 8,101,301 +0.33(+0.34%)
Dec 16, 2014 96.38 98.20 95.41 95.99 10,697,753 -1.05(-1.08%)
Dec 15, 2014 98.85 99.37 96.90 97.03 10,236,840 -1.47(-1.49%)
Dec 12, 2014 101.59 101.75 98.47 98.51 13,583,905 -3.61(-3.53%)
Dec 11, 2014 101.95 103.29 101.76 102.11 6,289,956 +0.36(+0.35%)
Dec 10, 2014 103.34 103.55 101.45 101.76 6,438,257 -1.57(-1.52%)
Dec 09, 2014 101.97 103.35 101.94 103.33 6,097,533 +0.72(+0.70%)
Dec 08, 2014 103.52 103.52 102.41 102.61 4,497,683 -0.89(-0.86%)
Dec 05, 2014 103.72 104.29 103.28 103.51 4,753,401 -0.49(-0.47%)
Dec 04, 2014 103.98 104.29 103.34 104.00 6,093,086 -0.30(-0.29%)
Dec 03, 2014 103.00 104.30 102.70 104.30 10,149,286 +1.17(+1.14%)
Dec 02, 2014 103.00 103.17 102.47 103.13 5,466,604 +0.72(+0.70%)
Dec 01, 2014 102.47 103.54 102.29 102.41 6,570,654 -0.40(-0.39%)
Nov 28, 2014 103.18 103.57 102.35 102.81 3,794,380 +0.14(+0.14%)
Nov 26, 2014 102.66 102.67 102.67 102.67 6,255,845 +0.12(+0.12%)
Nov 25, 2014 103.11 103.65 102.42 102.55 6,407,806 -0.25(-0.24%)
Nov 24, 2014 102.41 103.88 102.11 102.80 10,439,757 +0.78(+0.76%)
Nov 21, 2014 102.59 102.67 101.91 102.02 6,430,736 +0.18(+0.17%)
Nov 20, 2014 102.04 102.39 101.31 101.84 6,596,945 -0.50(-0.49%)
Nov 19, 2014 102.73 102.77 102.04 102.34 5,997,433 -0.29(-0.28%)
Nov 18, 2014 104.43 104.45 102.63 102.63 8,533,683 -1.44(-1.38%)
Nov 17, 2014 104.07 104.59 103.79 104.07 7,569,688 +0.00(+0.00%)
Nov 14, 2014 102.77 104.28 102.51 104.07 7,852,798 +0.87(+0.84%)
Nov 13, 2014 102.70 103.21 102.58 103.20 5,109,893 +0.55(+0.54%)
Nov 12, 2014 102.88 103.34 102.55 102.65 5,327,985 -0.88(-0.85%)
Nov 11, 2014 103.78 103.91 103.08 103.53 5,575,053 -0.12(-0.12%)
Nov 10, 2014 102.64 104.27 102.45 103.65 7,818,086 +0.90(+0.88%)
Nov 07, 2014 102.33 102.83 101.97 102.75 5,512,594 +0.39(+0.38%)
Nov 06, 2014 102.25 102.41 101.47 102.36 6,415,928 +0.44(+0.43%)
Nov 05, 2014 102.75 103.00 101.76 101.92 6,514,128 -0.52(-0.51%)
Nov 04, 2014 103.51 103.52 102.19 102.44 6,742,677 -1.08(-1.04%)
Nov 03, 2014 103.45 103.64 102.90 103.52 7,443,403 -0.02(-0.02%)
Oct 31, 2014 104.23 104.30 103.05 103.55 9,237,762 +0.03(+0.03%)
Oct 30, 2014 102.98 103.69 102.68 103.52 6,185,597 +0.56(+0.54%)
Oct 29, 2014 103.50 103.68 102.51 102.95 7,528,241 -0.09(-0.09%)
Oct 28, 2014 102.03 103.04 101.91 103.04 12,536,728 +1.09(+1.07%)
Oct 27, 2014 102.03 102.61 101.92 101.95 7,921,470 -0.13(-0.13%)
Oct 24, 2014 102.09 102.31 101.69 102.09 10,561,900 -0.06(-0.06%)
Oct 23, 2014 102.11 102.56 101.75 102.15 12,065,728 +0.25(+0.24%)
Oct 22, 2014 102.29 104.18 101.47 101.90 17,608,320 -0.91(-0.88%)
Oct 21, 2014 104.81 104.98 101.83 102.81 33,266,350 -3.70(-3.47%)
Oct 20, 2014 105.09 107.20 104.99 106.51 37,170,912 -8.16(-7.11%)
Oct 17, 2014 114.15 115.16 113.51 114.66 6,913,494 +1.39(+1.23%)
Oct 16, 2014 113.25 114.31 112.59 113.27 8,857,204 -1.20(-1.05%)
Oct 15, 2014 114.92 115.76 112.58 114.47 10,950,926 -1.29(-1.12%)
Oct 14, 2014 116.45 116.97 115.63 115.77 6,231,170 +0.18(+0.15%)
Oct 13, 2014 116.83 117.56 115.53 115.59 5,713,961 -1.52(-1.30%)
Oct 10, 2014 117.06 118.25 116.58 117.11 8,081,878 -0.31(-0.26%)
Oct 09, 2014 119.12 119.36 117.21 117.42 4,168,488 -1.85(-1.55%)
Oct 08, 2014 117.13 119.42 116.91 119.27 4,739,770 +2.30(+1.97%)
Oct 07, 2014 118.27 118.49 116.86 116.97 4,753,019 -2.10(-1.76%)
Oct 06, 2014 119.48 120.23 118.86 119.07 3,334,447 +0.23(+0.20%)
Oct 03, 2014 118.48 119.27 118.13 118.83 4,876,616 +1.11(+0.94%)
Oct 02, 2014 118.20 118.27 117.30 117.72 3,625,673 -0.16(-0.14%)
Oct 01, 2014 119.61 119.92 117.65 117.89 5,911,224 -1.68(-1.40%)
Sep 30, 2014 119.44 120.21 119.14 119.56 4,655,983 +0.12(+0.10%)
Sep 29, 2014 118.73 119.65 118.49 119.44 3,722,687 -0.27(-0.22%)
Sep 26, 2014 119.00 119.88 118.80 119.71 3,959,731 +0.66(+0.56%)
Sep 25, 2014 120.96 121.25 119.02 119.05 6,602,901 -2.08(-1.72%)
Sep 24, 2014 120.30 121.21 119.59 121.13 4,894,196 +0.44(+0.36%)
Sep 23, 2014 121.40 121.61 120.63 120.69 5,242,222 -0.94(-0.77%)
Sep 22, 2014 122.01 122.28 121.33 121.63 5,267,887 -0.56(-0.46%)
Sep 19, 2014 122.53 122.82 121.68 122.19 14,058,202 +0.16(+0.13%)
Sep 18, 2014 121.43 122.27 121.38 122.03 4,704,868 +0.60(+0.49%)
Sep 17, 2014 121.70 121.96 121.12 121.43 5,102,067 -0.10(-0.08%)
Sep 16, 2014 120.46 121.92 120.24 121.53 4,066,906 +0.72(+0.60%)
Sep 15, 2014 120.56 121.24 120.04 120.81 3,902,223 +0.33(+0.28%)
Sep 12, 2014 120.60 120.68 120.03 120.48 4,605,829 -0.28(-0.23%)
Sep 11, 2014 120.35 121.42 119.75 120.75 3,650,637 +0.11(+0.09%)
Sep 10, 2014 119.75 121.03 119.73 120.64 4,390,463 +0.98(+0.82%)
Sep 09, 2014 119.89 120.14 119.53 119.67 3,816,215 -0.09(-0.08%)
Sep 08, 2014 120.14 120.43 119.36 119.76 4,009,905 -0.67(-0.55%)
Sep 05, 2014 120.00 120.77 119.80 120.43 3,590,103 +0.33(+0.27%)
Sep 04, 2014 120.73 121.36 119.71 120.10 4,554,685 -0.80(-0.66%)
Sep 03, 2014 121.18 121.53 120.84 120.90 2,896,494 +0.25(+0.20%)
Sep 02, 2014 121.36 121.53 120.26 120.65 4,254,461 -0.47(-0.39%)
Aug 29, 2014 121.11 121.12 121.12 121.12 4,619,218 +0.19(+0.16%)
Aug 28, 2014 120.60 121.12 120.09 120.93 2,387,218 -0.16(-0.13%)
Aug 27, 2014 121.58 122.27 120.65 121.09 3,477,488 -0.47(-0.38%)
Aug 26, 2014 120.31 121.89 120.31 121.55 5,041,542 +1.15(+0.96%)
Aug 25, 2014 120.55 120.81 120.12 120.40 2,740,507 +0.47(+0.39%)
Aug 22, 2014 120.16 120.80 119.85 119.93 3,080,803 -0.52(-0.43%)
Aug 21, 2014 120.24 120.95 120.02 120.45 3,966,020 +0.71(+0.59%)
Aug 20, 2014 119.58 119.92 119.20 119.73 3,457,510 +0.02(+0.02%)
Aug 19, 2014 119.70 119.83 119.27 119.72 3,239,068 +0.45(+0.37%)
Aug 18, 2014 118.47 119.55 118.26 119.27 3,842,669 +1.25(+1.06%)
Aug 15, 2014 118.32 118.97 117.68 118.02 4,470,646 -0.31(-0.27%)
Aug 14, 2014 118.14 118.52 117.74 118.34 3,063,572 -0.04(-0.04%)
Aug 13, 2014 118.41 118.71 118.01 118.38 2,853,100 +0.38(+0.33%)
Aug 12, 2014 118.06 118.85 117.66 118.00 2,950,931 -0.08(-0.07%)
Aug 11, 2014 118.29 118.64 117.33 118.08 4,012,417 +0.53(+0.45%)
Aug 08, 2014 116.14 117.51 115.63 117.55 4,416,845 +1.47(+1.26%)
Aug 07, 2014 117.56 117.58 115.63 116.08 4,300,552 -1.05(-0.90%)
Aug 06, 2014 116.75 117.71 116.17 117.13 6,107,899 -0.05(-0.04%)
Aug 05, 2014 118.22 118.50 116.77 117.18 5,277,946 -1.59(-1.34%)
Aug 04, 2014 118.59 118.97 118.12 118.77 3,340,910 +0.31(+0.26%)
Aug 01, 2014 119.31 119.94 118.28 118.47 8,272,430 -1.58(-1.31%)
Jul 31, 2014 120.78 121.69 119.96 120.04 6,619,973 -1.46(-1.20%)
Jul 30, 2014 122.25 122.75 120.81 121.50 6,299,788 -0.36(-0.29%)
Jul 29, 2014 122.32 122.69 121.84 121.86 5,211,957 -0.76(-0.62%)
Jul 28, 2014 121.69 123.01 121.28 122.62 5,177,083 +0.86(+0.71%)
Jul 25, 2014 122.32 122.69 121.37 121.75 5,391,055 -0.53(-0.43%)
Jul 24, 2014 121.47 122.52 121.35 122.28 5,767,709 +1.01(+0.83%)
Jul 23, 2014 121.57 122.07 121.23 121.27 5,721,819 -0.29(-0.24%)
Jul 22, 2014 119.99 121.95 119.97 121.56 7,745,923 +2.03(+1.70%)
Jul 21, 2014 119.81 120.06 118.53 119.53 6,629,753 -1.03(-0.86%)
Jul 18, 2014 120.23 121.15 119.00 120.56 13,043,645 +0.01(+0.00%)
Jul 17, 2014 120.48 122.72 120.25 120.56 13,950,128 +0.08(+0.07%)
Jul 16, 2014 120.40 121.10 119.47 120.48 12,460,417 +2.42(+2.05%)
Jul 15, 2014 118.71 119.05 117.88 118.05 7,492,477 -0.86(-0.72%)
Jul 14, 2014 118.09 119.27 118.08 118.91 7,166,645 +1.17(+0.99%)
Jul 11, 2014 117.58 117.97 116.94 117.75 3,838,118 +0.19(+0.16%)
Jul 10, 2014 116.77 117.78 116.62 117.56 5,073,896 -0.45(-0.38%)
Jul 09, 2014 117.55 118.31 117.05 118.01 5,284,213 +0.75(+0.64%)
Jul 08, 2014 117.53 117.80 116.72 117.26 5,003,344 -0.51(-0.44%)
Jul 07, 2014 117.50 117.92 117.39 117.77 4,724,053 -0.31(-0.26%)
Jul 03, 2014 117.99 118.08 118.08 118.08 3,867,752 +0.09(+0.07%)
Jul 02, 2014 116.71 118.37 116.60 117.99 8,118,151 +1.28(+1.10%)
Jul 01, 2014 113.80 117.29 113.80 116.71 10,587,498 +3.18(+2.80%)
Jun 30, 2014 113.57 113.94 112.90 113.53 6,744,007 -0.27(-0.24%)
Jun 27, 2014 112.59 114.28 112.52 113.81 7,305,811 +0.84(+0.74%)
Jun 26, 2014 113.28 113.59 112.28 112.97 5,202,673 -0.22(-0.19%)
Jun 25, 2014 112.89 113.34 112.77 113.19 4,411,288 -0.10(-0.09%)
Jun 24, 2014 113.67 114.61 113.14 113.29 6,185,229 -0.79(-0.69%)
Jun 23, 2014 113.94 114.14 113.36 114.08 5,159,913 +0.37(+0.33%)
Jun 20, 2014 114.36 114.41 113.61 113.71 17,063,254 -0.80(-0.69%)
Jun 19, 2014 115.32 115.53 114.21 114.50 5,669,098 -0.49(-0.43%)
Jun 18, 2014 114.01 115.00 113.86 114.99 6,264,417 +0.84(+0.73%)
Jun 17, 2014 113.92 114.50 113.71 114.15 3,903,861 -0.06(-0.05%)
Jun 16, 2014 114.24 114.43 113.51 114.21 5,650,134 -0.13(-0.12%)
Jun 13, 2014 113.99 114.61 113.69 114.34 4,437,096 +0.84(+0.74%)
Jun 12, 2014 114.29 114.33 113.31 113.50 7,062,509 -0.65(-0.57%)
Jun 11, 2014 115.00 115.37 113.99 114.14 6,483,986 -1.28(-1.11%)
Jun 10, 2014 116.62 116.63 115.13 115.42 6,607,221 -1.30(-1.12%)
Jun 06, 2014 116.79 117.53 116.43 116.72 5,264,033 +0.24(+0.21%)
Jun 05, 2014 115.65 116.55 115.19 116.48 4,553,914 +0.92(+0.80%)
Jun 04, 2014 115.69 116.15 115.37 115.56 3,792,826 +0.09(+0.08%)
Jun 03, 2014 116.21 116.34 115.32 115.47 4,012,418 -0.83(-0.71%)
Jun 02, 2014 115.72 116.67 115.66 116.30 5,107,122 +0.83(+0.72%)
May 30, 2014 114.85 115.60 114.30 115.47 7,376,906 +0.38(+0.33%)
May 29, 2014 115.02 115.10 114.19 115.09 4,399,991 +0.43(+0.37%)
May 28, 2014 115.54 115.79 114.58 114.66 5,937,646 -1.06(-0.92%)
May 27, 2014 115.74 116.27 115.20 115.73 7,653,443 -0.73(-0.62%)
May 23, 2014 116.39 116.46 116.46 116.46 4,092,083 -0.06(-0.05%)
May 22, 2014 116.78 116.78 115.89 116.52 2,147,492 -0.22(-0.19%)
May 21, 2014 116.40 117.22 115.83 116.74 4,765,740 +0.94(+0.81%)
May 20, 2014 116.65 116.93 115.68 115.80 4,820,177 -1.32(-1.13%)
May 19, 2014 116.88 117.20 116.52 117.12 4,807,020 -0.04(-0.03%)
May 16, 2014 116.66 117.38 116.45 117.16 6,306,244 +0.38(+0.32%)
May 15, 2014 118.42 118.42 116.61 116.78 6,699,351 -1.42(-1.20%)
May 14, 2014 120.19 120.25 117.85 118.20 8,384,666 -2.17(-1.81%)
May 13, 2014 120.75 120.90 120.10 120.37 3,554,450 -0.24(-0.20%)
May 12, 2014 119.70 120.89 119.59 120.61 6,004,047 +1.56(+1.31%)
May 09, 2014 118.36 119.36 117.98 119.05 3,611,231 +0.73(+0.62%)
May 08, 2014 118.47 119.36 117.89 118.32 3,882,781 -0.24(-0.21%)
May 07, 2014 118.58 119.19 117.08 118.56 6,095,178 +0.20(+0.17%)
May 06, 2014 118.92 118.93 117.87 118.36 4,960,578 -0.77(-0.64%)
May 05, 2014 118.99 119.27 118.22 119.12 3,562,613 -0.11(-0.09%)
May 02, 2014 120.67 120.73 119.12 119.24 4,901,658 -1.30(-1.08%)
May 01, 2014 122.27 122.54 120.30 120.54 5,898,583 -1.83(-1.50%)
Apr 30, 2014 121.07 122.61 121.05 122.37 6,739,874 +0.85(+0.70%)
Apr 29, 2014 120.58 122.04 120.46 121.52 7,427,531 +1.23(+1.02%)
Apr 28, 2014 119.05 120.83 118.70 120.30 9,016,330 +2.19(+1.85%)
Apr 25, 2014 118.68 118.76 117.78 118.11 6,215,724 -0.37(-0.31%)
Apr 24, 2014 119.72 119.72 118.36 118.48 7,073,253 -0.94(-0.79%)
Apr 23, 2014 119.45 119.84 118.41 119.42 7,599,169 -0.26(-0.22%)
Apr 22, 2014 119.59 120.21 119.09 119.68 6,193,269 -0.08(-0.06%)
Apr 21, 2014 118.22 120.09 118.18 119.75 8,700,153 +1.41(+1.19%)
Apr 17, 2014 116.63 118.35 118.35 118.35 18,071,228 -3.98(-3.25%)
Apr 16, 2014 123.35 123.77 121.45 122.33 13,189,001 -0.39(-0.31%)
Apr 15, 2014 122.06 122.95 121.72 122.71 8,591,226 -0.47(-0.38%)
Apr 14, 2014 122.23 123.47 122.00 123.18 8,719,367 +1.61(+1.32%)
Apr 11, 2014 121.48 122.59 121.31 121.57 7,763,161 -0.31(-0.25%)
Apr 10, 2014 122.11 124.08 121.86 121.88 13,511,205 -0.60(-0.49%)
Apr 09, 2014 120.76 122.70 120.58 122.47 8,786,151 +2.09(+1.73%)
Apr 08, 2014 120.76 120.94 120.02 120.39 8,205,991 -0.77(-0.63%)
Apr 07, 2014 119.41 121.65 119.32 121.16 10,822,242 +1.71(+1.43%)
Apr 04, 2014 120.28 120.81 119.14 119.44 9,779,164 -0.57(-0.48%)
Apr 03, 2014 120.33 120.44 119.80 120.02 6,536,567 -0.54(-0.44%)
Apr 02, 2014 120.98 121.14 119.89 120.55 7,900,640 -0.59(-0.49%)
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.