Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.