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 (%)
Mar 31, 2000 71.07 71.73 67.85 68.61 13,833,672 -2.54(-3.57%)
Mar 30, 2000 68.90 71.29 68.79 71.15 15,808,112 +2.17(+3.15%)
Mar 29, 2000 70.89 70.97 68.68 68.97 12,618,194 -2.03(-2.86%)
Mar 28, 2000 72.89 73.61 70.75 71.00 14,069,867 -2.53(-3.44%)
Mar 27, 2000 72.45 74.33 72.23 73.53 20,469,888 +3.62(+5.18%)
Mar 24, 2000 66.87 70.86 66.69 69.91 20,925,886 +3.11(+4.66%)
Mar 23, 2000 67.16 67.16 64.70 66.80 11,203,789 +0.58(+0.88%)
Mar 22, 2000 66.37 66.87 66.00 66.22 10,597,172 +0.43(+0.66%)
Mar 21, 2000 65.39 66.48 64.88 65.79 11,684,632 +0.43(+0.67%)
Mar 20, 2000 63.76 65.71 63.72 65.35 11,327,493 +1.59(+2.50%)
Mar 17, 2000 62.74 64.74 62.42 63.76 15,288,622 +0.58(+0.92%)
Mar 16, 2000 63.18 63.65 62.52 63.18 11,428,251 +1.16(+1.87%)
Mar 15, 2000 62.31 62.74 61.51 62.02 9,781,102 -0.94(-1.49%)
Mar 14, 2000 62.45 63.76 62.23 62.96 13,760,692 +0.54(+0.86%)
Mar 13, 2000 60.28 63.18 59.41 62.42 13,580,915 +1.41(+2.32%)
Mar 10, 2000 62.38 63.18 60.86 61.00 12,241,043 -1.59(-2.55%)
Mar 09, 2000 61.73 62.60 60.35 62.60 10,932,226 +1.01(+1.65%)
Mar 08, 2000 59.70 61.94 59.55 61.58 14,458,060 +1.88(+3.16%)
Mar 07, 2000 61.44 62.02 58.94 59.70 17,318,616 -0.03(-0.06%)
Mar 06, 2000 63.72 64.34 58.54 59.73 18,549,794 -2.86(-4.57%)
Mar 03, 2000 62.16 63.76 61.47 62.60 17,536,696 +2.83(+4.73%)
Mar 02, 2000 58.25 61.11 57.67 59.77 19,313,932 +1.66(+2.86%)
Mar 01, 2000 59.12 61.15 58.00 58.11 18,654,348 -1.45(-2.43%)
Feb 29, 2000 61.18 61.18 58.51 59.55 18,094,486 -1.01(-1.67%)
Feb 28, 2000 60.64 61.73 60.24 60.57 14,640,080 -2.03(-3.24%)
Feb 25, 2000 63.68 63.68 60.82 62.60 17,793,766 -1.45(-2.26%)
Feb 24, 2000 63.07 64.34 62.71 64.05 15,722,882 +1.01(+1.61%)
Feb 23, 2000 64.05 64.05 62.89 63.03 12,833,340 -1.30(-2.03%)
Feb 22, 2000 64.92 65.75 63.03 64.34 13,211,527 -0.87(-1.33%)
Feb 18, 2000 66.80 67.20 64.63 65.21 13,242,238 -2.46(-3.64%)
Feb 17, 2000 67.52 68.90 67.09 67.67 9,043,534 +0.58(+0.86%)
Feb 16, 2000 67.52 67.99 66.80 67.09 6,850,843 -0.79(-1.17%)
Feb 15, 2000 67.16 68.07 66.00 67.88 8,940,016 +0.61(+0.91%)
Feb 14, 2000 67.23 67.45 66.37 67.27 7,843,756 +0.40(+0.60%)
Feb 11, 2000 69.01 69.23 66.40 66.87 9,928,616 -2.17(-3.15%)
Feb 10, 2000 68.21 69.04 67.74 69.04 7,678,127 +1.01(+1.49%)
Feb 09, 2000 68.97 69.41 67.81 68.03 9,277,485 -0.83(-1.21%)
Feb 08, 2000 67.78 68.97 67.34 68.86 9,431,728 +2.72(+4.11%)
Feb 07, 2000 67.23 67.74 65.57 66.14 9,980,547 -0.87(-1.30%)
Feb 04, 2000 68.50 68.65 66.54 67.01 9,330,970 -0.87(-1.28%)
Feb 03, 2000 66.65 68.10 66.11 67.88 10,724,327 +2.10(+3.19%)
Feb 02, 2000 64.92 67.12 63.97 65.79 13,305,556 +2.03(+3.18%)
Feb 01, 2000 65.13 65.75 63.25 63.76 12,607,325 -1.30(-2.00%)
Jan 31, 2000 64.55 65.39 63.54 65.06 10,704,141 +0.40(+0.62%)
Jan 28, 2000 65.35 66.19 63.79 64.66 11,515,897 -1.12(-1.71%)
Jan 27, 2000 68.39 68.65 64.70 65.79 14,366,964 -1.88(-2.78%)
Jan 26, 2000 69.01 69.52 67.23 67.67 8,450,546 -1.37(-1.99%)
Jan 25, 2000 67.67 69.26 67.23 69.04 11,975,001 -1.38(-1.96%)
Jan 24, 2000 70.64 71.22 67.56 70.42 11,222,077 +0.00(+0.00%)
Jan 21, 2000 70.64 71.29 69.52 70.42 13,584,366 +1.45(+2.10%)
Jan 20, 2000 71.29 72.31 68.97 68.97 30,685,076 -0.29(-0.42%)
Jan 19, 2000 66.98 70.71 65.32 69.26 14,901,464 +2.17(+3.24%)
Jan 18, 2000 69.37 69.41 66.65 67.09 13,191,859 -2.24(-3.24%)
Jan 14, 2000 70.10 71.47 68.10 69.33 18,909,866 +0.79(+1.16%)
Jan 13, 2000 69.52 70.13 67.09 68.54 14,656,816 -0.72(-1.05%)
Jan 12, 2000 69.33 70.71 68.54 69.26 11,742,257 +0.29(+0.42%)
Jan 11, 2000 68.32 70.20 67.59 68.97 13,587,126 +0.58(+0.85%)
Jan 10, 2000 67.96 69.19 66.87 68.39 14,735,489 +2.61(+3.96%)
Jan 07, 2000 67.96 68.36 64.12 65.79 20,462,986 -0.29(-0.44%)
Jan 06, 2000 68.39 68.94 65.79 66.08 13,755,861 -1.16(-1.72%)
Jan 05, 2000 65.46 69.41 64.99 67.23 21,971,766 +2.28(+3.52%)
Jan 04, 2000 66.08 66.37 64.26 64.95 14,203,060 -2.28(-3.40%)
Jan 03, 2000 65.17 67.23 64.84 67.23 17,860,362 +4.71(+7.54%)
Dec 31, 1999 63.29 63.47 61.80 62.52 4,952,489 -0.51(-0.81%)
Dec 30, 1999 63.58 64.05 62.92 63.03 5,931,600 -0.14(-0.23%)
Dec 29, 1999 64.01 64.05 63.03 63.18 4,632,790 -0.47(-0.74%)
Dec 28, 1999 63.50 64.19 63.21 63.65 7,047,528 +0.03(+0.05%)
Dec 27, 1999 63.58 63.76 62.67 63.61 6,454,540 +0.65(+1.04%)
Dec 23, 1999 63.25 64.01 62.71 62.96 7,821,845 +0.36(+0.57%)
Dec 22, 1999 63.68 63.94 62.60 62.60 6,916,405 -1.23(-1.93%)
Dec 21, 1999 62.89 63.83 62.63 63.83 8,239,196 +0.53(+0.84%)
Dec 20, 1999 63.21 64.01 62.45 63.29 8,350,133 -0.46(-0.73%)
Dec 17, 1999 64.16 64.37 62.96 63.76 13,251,382 +0.47(+0.74%)
Dec 16, 1999 62.60 63.58 61.29 63.29 12,290,386 +1.27(+2.05%)
Dec 15, 1999 62.45 62.56 60.57 62.02 16,290,852 -1.30(-2.06%)
Dec 14, 1999 63.87 63.87 61.94 63.32 12,840,241 -0.26(-0.41%)
Dec 13, 1999 62.67 65.35 61.76 63.58 12,315,403 +0.41(+0.64%)
Dec 10, 1999 64.70 64.88 62.34 63.18 21,728,152 -2.53(-3.85%)
Dec 09, 1999 69.84 70.78 65.06 65.71 28,717,192 -2.85(-4.15%)
Dec 08, 1999 67.38 70.13 66.94 68.56 14,053,131 +0.96(+1.42%)
Dec 07, 1999 67.81 69.08 66.91 67.59 19,546,848 +0.36(+0.53%)
Dec 06, 1999 65.50 67.52 65.21 67.23 17,137,460 +2.39(+3.69%)
Dec 03, 1999 63.65 65.42 62.56 64.84 25,328,348 +3.83(+6.27%)
Dec 02, 1999 59.95 61.62 59.91 61.02 10,732,781 +1.07(+1.79%)
Dec 01, 1999 59.44 60.53 59.26 59.94 9,213,132 +0.21(+0.35%)
Nov 30, 1999 60.10 60.57 59.19 59.73 9,943,971 -0.66(-1.08%)
Nov 29, 1999 60.82 60.82 59.91 60.39 9,803,186 -0.47(-0.77%)
Nov 26, 1999 61.40 61.44 60.35 60.86 5,371,048 +0.29(+0.48%)
Nov 24, 1999 60.86 60.86 59.01 60.57 16,753,752 -0.90(-1.47%)
Nov 23, 1999 63.07 63.68 61.44 61.47 18,405,732 -1.05(-1.68%)
Nov 22, 1999 61.15 62.85 60.53 62.52 23,606,492 +2.28(+3.78%)
Nov 19, 1999 57.38 60.93 57.02 60.24 33,959,360 +3.44(+6.06%)
Nov 18, 1999 54.48 56.95 54.23 56.80 32,299,100 +2.46(+4.53%)
Nov 17, 1999 54.99 54.99 53.68 54.34 14,420,104 -0.50(-0.92%)
Nov 16, 1999 54.84 55.06 53.90 54.84 14,736,870 +0.32(+0.60%)
Nov 15, 1999 55.64 55.86 54.41 54.52 10,808,522 -1.05(-1.89%)
Nov 12, 1999 55.64 55.79 53.90 55.57 16,689,053 +0.50(+0.92%)
Nov 11, 1999 56.51 56.51 54.99 55.06 12,338,868 -1.16(-2.06%)
Nov 10, 1999 54.84 56.26 54.55 56.22 14,976,515 +1.96(+3.61%)
Nov 09, 1999 55.10 55.35 53.39 54.26 16,479,946 -0.19(-0.34%)
Nov 08, 1999 52.45 54.45 52.45 54.45 14,705,814 +2.14(+4.09%)
Nov 05, 1999 53.76 53.87 52.27 52.31 23,708,976 -0.76(-1.43%)
Nov 04, 1999 54.74 54.74 52.16 53.07 28,815,880 -1.63(-2.98%)
Nov 03, 1999 55.57 55.61 54.19 54.70 17,898,664 -0.25(-0.46%)
Nov 02, 1999 56.08 56.11 54.30 54.95 19,165,384 -1.12(-2.01%)
Nov 01, 1999 57.09 57.27 55.86 56.08 16,481,499 -0.87(-1.53%)
Oct 29, 1999 56.22 57.38 55.79 56.95 19,122,078 +1.92(+3.49%)
Oct 28, 1999 54.77 55.24 54.63 55.03 16,305,000 +1.12(+2.09%)
Oct 27, 1999 55.35 55.39 53.79 53.90 17,032,562 -1.45(-2.62%)
Oct 26, 1999 54.99 55.64 54.84 55.35 19,619,484 +0.94(+1.74%)
Oct 25, 1999 54.63 55.13 53.39 54.41 23,754,696 -0.04(-0.07%)
Oct 22, 1999 54.34 54.84 53.61 54.45 46,020,108 +1.70(+3.23%)
Oct 21, 1999 53.90 53.90 51.59 52.74 119,817,800 -9.27(-14.95%)
Oct 20, 1999 62.96 65.53 62.02 62.02 19,634,840 -0.07(-0.11%)
Oct 19, 1999 62.02 62.89 61.11 62.09 15,850,899 +0.07(+0.11%)
Oct 18, 1999 62.60 63.18 60.68 62.02 16,706,133 -0.50(-0.81%)
Oct 15, 1999 61.69 63.10 60.20 62.52 24,018,150 +0.50(+0.81%)
Oct 14, 1999 61.73 62.16 60.68 62.02 24,470,526 +1.12(+1.85%)
Oct 13, 1999 64.23 64.26 60.86 60.89 25,910,294 -2.86(-4.49%)
Oct 12, 1999 66.08 66.58 63.76 63.76 14,281,562 -2.46(-3.72%)
Oct 11, 1999 65.79 67.63 65.57 66.22 13,511,040 +0.43(+0.66%)
Oct 08, 1999 66.65 66.69 64.37 65.79 30,835,178 -1.66(-2.47%)
Oct 07, 1999 69.04 69.08 66.69 67.45 24,568,350 -1.63(-2.37%)
Oct 06, 1999 70.86 71.15 69.01 69.08 13,901,994 -1.63(-2.30%)
Oct 05, 1999 70.71 71.44 69.01 70.71 11,109,070 +1.23(+1.78%)
Oct 04, 1999 68.39 69.55 67.67 69.48 12,151,499 +1.23(+1.80%)
Oct 01, 1999 70.13 70.17 66.94 68.25 18,225,956 -1.88(-2.69%)
Sep 30, 1999 70.13 70.86 69.33 70.13 11,462,757 +0.54(+0.78%)
Sep 29, 1999 70.75 71.18 69.55 69.59 15,146,112 -1.99(-2.79%)
Sep 28, 1999 71.29 72.31 70.53 71.58 12,258,813 +0.29(+0.41%)
Sep 27, 1999 73.39 73.50 70.35 71.29 12,211,713 -1.16(-1.60%)
Sep 24, 1999 69.84 72.45 69.81 72.45 12,855,769 +1.74(+2.46%)
Sep 23, 1999 73.90 74.08 70.39 70.71 13,095,069 -1.85(-2.55%)
Sep 22, 1999 73.72 73.76 72.09 72.56 13,962,898 -1.12(-1.52%)
Sep 21, 1999 74.62 75.13 73.18 73.68 12,052,294 -1.74(-2.31%)
Sep 20, 1999 73.32 75.86 73.03 75.42 13,016,913 +2.76(+3.80%)
Sep 17, 1999 76.15 76.18 71.73 72.67 25,641,836 -2.68(-3.56%)
Sep 16, 1999 76.51 76.73 75.09 75.35 10,514,184 -1.12(-1.47%)
Sep 15, 1999 77.67 78.25 76.47 76.47 9,762,469 -0.79(-1.03%)
Sep 14, 1999 76.51 77.41 76.47 77.27 7,921,050 +0.54(+0.70%)
Sep 13, 1999 78.03 78.57 76.51 76.73 7,666,567 -1.52(-1.94%)
Sep 10, 1999 79.70 79.81 77.89 78.25 8,789,569 +0.14(+0.19%)
Sep 09, 1999 76.80 79.12 76.29 78.10 14,535,354 +2.32(+3.06%)
Sep 08, 1999 76.22 77.63 75.75 75.78 12,438,590 -0.72(-0.95%)
Sep 07, 1999 74.70 76.91 74.41 76.51 13,033,821 +1.82(+2.44%)
Sep 03, 1999 74.41 75.20 74.19 74.69 9,117,377 +1.73(+2.38%)
Sep 02, 1999 73.32 73.47 72.02 72.96 9,635,486 -0.80(-1.08%)
Sep 01, 1999 72.81 74.48 72.74 73.76 10,812,317 +1.56(+2.16%)
Aug 31, 1999 72.09 73.03 71.22 72.20 10,726,052 +0.79(+1.11%)
Aug 30, 1999 72.02 72.81 71.11 71.40 8,237,816 -0.47(-0.65%)
Aug 27, 1999 72.45 72.56 71.15 71.87 7,517,501 +0.61(+0.86%)
Aug 26, 1999 71.07 72.96 70.75 71.26 10,780,227 +0.33(+0.47%)
Aug 25, 1999 70.71 71.91 70.06 70.93 11,153,583 +0.21(+0.30%)
Aug 24, 1999 71.51 71.65 70.13 70.71 14,567,272 -1.41(-1.96%)
Aug 23, 1999 71.15 72.38 70.89 72.13 10,430,335 +1.56(+2.21%)
Aug 20, 1999 72.09 72.09 70.17 70.57 10,288,169 -0.69(-0.97%)
Aug 19, 1999 71.80 72.38 70.28 71.26 13,086,787 -0.54(-0.75%)
Aug 18, 1999 74.41 75.13 71.58 71.80 11,405,822 -2.68(-3.60%)
Aug 17, 1999 74.48 74.51 73.36 74.48 8,868,070 +0.66(+0.89%)
Aug 16, 1999 72.45 74.11 72.16 73.82 8,443,818 +2.32(+3.24%)
Aug 13, 1999 71.15 72.16 70.71 71.51 7,592,379 +1.30(+1.86%)
Aug 12, 1999 71.73 71.76 70.13 70.20 8,682,082 -1.27(-1.78%)
Aug 11, 1999 69.62 71.73 69.44 71.47 9,566,302 +2.32(+3.35%)
Aug 10, 1999 70.42 71.00 68.94 69.15 10,092,520 -1.67(-2.36%)
Aug 09, 1999 71.65 72.13 70.20 70.82 6,992,145 -0.76(-1.06%)
Aug 06, 1999 70.71 73.61 70.13 71.58 10,600,450 +0.18(+0.25%)
Aug 05, 1999 69.55 71.87 68.14 71.40 12,710,326 +2.72(+3.96%)
Aug 04, 1999 69.55 70.64 68.43 68.68 9,933,447 -0.50(-0.73%)
Aug 03, 1999 71.15 71.36 68.50 69.19 11,834,216 -1.67(-2.36%)
Aug 02, 1999 71.87 73.03 70.60 70.86 7,881,195 -1.99(-2.74%)
Jul 30, 1999 73.00 73.43 72.09 72.85 7,466,604 +0.19(+0.26%)
Jul 29, 1999 73.18 73.39 72.23 72.67 9,854,428 -1.74(-2.34%)
Jul 28, 1999 73.25 74.59 72.92 74.41 9,130,144 +1.23(+1.69%)
Jul 27, 1999 72.45 73.32 71.62 73.18 11,241,228 +1.88(+2.64%)
Jul 26, 1999 71.65 72.52 71.15 71.29 9,533,176 -1.05(-1.45%)
Jul 23, 1999 71.87 72.71 71.07 72.34 12,019,513 +0.54(+0.76%)
Jul 22, 1999 73.97 74.48 71.58 71.80 15,310,706 -2.97(-3.98%)
Jul 21, 1999 73.90 75.20 73.53 74.77 15,171,647 +0.43(+0.58%)
Jul 20, 1999 76.51 76.58 73.07 74.33 24,691,882 -3.70(-4.74%)
Jul 19, 1999 79.12 80.50 77.49 78.03 13,164,426 -0.94(-1.19%)
Jul 16, 1999 79.05 79.70 78.47 78.97 8,841,846 -0.03(-0.04%)
Jul 15, 1999 79.99 80.06 77.96 79.01 9,636,867 -0.54(-0.68%)
Jul 14, 1999 80.17 80.28 78.94 79.55 8,154,311 -0.37(-0.46%)
Jul 13, 1999 78.68 80.68 78.68 79.92 9,746,078 +0.04(+0.05%)
Jul 12, 1999 79.66 80.39 78.47 79.88 8,714,173 +0.25(+0.31%)
Jul 09, 1999 77.67 79.66 77.60 79.63 8,280,086 +1.96(+2.52%)
Jul 08, 1999 76.80 78.54 76.58 77.67 10,514,875 +0.69(+0.90%)
Jul 07, 1999 75.93 77.38 75.71 76.98 11,480,010 +1.05(+1.38%)
Jul 06, 1999 76.80 77.60 75.82 75.93 9,859,258 -0.72(-0.95%)
Jul 02, 1999 75.86 76.65 75.06 76.65 6,117,243 +0.72(+0.95%)
Jul 01, 1999 75.35 76.11 74.19 75.93 10,200,869 +1.01(+1.35%)
Jun 30, 1999 72.34 76.51 72.09 74.91 14,253,439 +2.68(+3.72%)
Jun 29, 1999 71.29 72.63 71.15 72.23 9,016,274 +1.19(+1.68%)
Jun 28, 1999 71.87 72.27 70.82 71.04 10,757,625 -0.32(-0.45%)
Jun 25, 1999 71.47 72.89 71.36 71.36 7,877,055 +0.32(+0.46%)
Jun 24, 1999 71.36 72.13 70.46 71.04 9,026,626 -0.22(-0.31%)
Jun 23, 1999 70.86 71.98 70.57 71.26 7,632,406 -0.25(-0.35%)
Jun 22, 1999 71.80 74.04 71.29 71.51 11,718,275 -0.80(-1.11%)
Jun 21, 1999 71.22 72.89 71.07 72.31 11,162,382 +2.32(+3.31%)
Jun 18, 1999 69.66 70.39 69.41 69.99 15,812,425 +0.32(+0.47%)
Jun 17, 1999 69.12 70.71 68.97 69.66 8,073,049 -0.29(-0.41%)
Jun 16, 1999 69.48 70.42 68.90 69.95 12,016,408 +2.79(+4.16%)
Jun 15, 1999 68.10 68.57 66.51 67.16 8,432,776 +0.21(+0.32%)
Jun 14, 1999 67.16 67.23 66.08 66.94 8,454,860 +0.69(+1.04%)
Jun 11, 1999 66.69 67.52 65.24 66.25 7,415,535 -0.54(-0.82%)
Jun 10, 1999 67.16 67.67 65.68 66.80 8,371,700 -1.01(-1.50%)
Jun 09, 1999 67.59 70.06 67.56 67.81 9,618,578 +0.22(+0.33%)
Jun 08, 1999 69.48 69.48 67.27 67.59 12,764,500 -2.25(-3.22%)
Jun 07, 1999 68.46 70.53 68.10 69.84 11,501,059 +2.61(+3.88%)
Jun 04, 1999 65.86 67.23 65.17 67.23 9,081,663 +1.77(+2.71%)
Jun 03, 1999 66.40 66.83 64.66 65.46 8,823,385 -0.47(-0.71%)
Jun 02, 1999 64.77 66.43 63.43 65.93 12,090,596 +1.01(+1.56%)
Jun 01, 1999 65.86 66.00 64.45 64.92 12,358,881 -2.32(-3.45%)
May 28, 1999 67.23 67.67 66.19 67.23 11,015,731 +0.00(+0.00%)
May 27, 1999 67.63 67.74 65.28 67.23 18,208,702 +33.00(+96.40%)
May 26, 1999 32.31 34.29 32.09 34.23 57,392,632 +2.18(+6.81%)
May 25, 1999 32.24 32.75 32.02 32.05 32,462,658 -0.37(-1.14%)
May 24, 1999 33.37 33.43 32.13 32.42 29,704,240 -0.96(-2.88%)
May 21, 1999 33.73 33.82 33.21 33.38 23,847,172 -0.36(-1.07%)
May 20, 1999 34.14 34.25 33.69 33.74 22,231,596 -0.43(-1.27%)
May 19, 1999 34.52 34.60 33.77 34.18 26,908,556 -0.38(-1.10%)
May 18, 1999 34.52 34.87 34.34 34.56 29,818,800 +0.14(+0.42%)
May 17, 1999 34.20 34.72 33.62 34.41 39,891,136 -0.25(-0.73%)
May 14, 1999 34.99 35.28 34.20 34.67 62,392,568 -0.98(-2.74%)
May 13, 1999 33.91 35.65 33.91 35.65 83,980,280 +2.97(+9.09%)
May 12, 1999 32.04 33.10 31.23 32.68 41,650,944 +0.65(+2.04%)
May 11, 1999 31.95 32.15 31.52 32.02 28,916,120 +0.34(+1.08%)
May 10, 1999 31.48 32.15 31.45 31.68 32,964,378 +0.20(+0.64%)
May 07, 1999 30.61 31.52 30.58 31.48 34,473,676 +1.16(+3.82%)
May 06, 1999 30.70 31.01 30.14 30.32 28,814,672 -0.42(-1.36%)
May 05, 1999 30.74 30.79 30.04 30.74 29,259,112 +0.02(+0.06%)
May 04, 1999 30.76 31.28 30.63 30.72 38,437,736 -0.04(-0.12%)
May 03, 1999 30.14 30.76 29.89 30.76 31,190,074 +0.44(+1.46%)
Apr 30, 1999 30.21 30.57 29.48 30.31 31,183,862 +0.63(+2.14%)
Apr 29, 1999 29.70 30.28 29.48 29.68 38,957,400 -0.03(-0.09%)
Apr 28, 1999 30.32 30.50 29.49 29.70 39,139,592 -1.01(-3.30%)
Apr 27, 1999 30.72 31.19 30.21 30.72 72,236,472 +0.31(+1.01%)
Apr 26, 1999 29.67 30.54 29.32 30.41 64,420,836 +1.47(+5.07%)
Apr 23, 1999 28.02 29.93 27.96 28.94 71,625,024 +0.76(+2.70%)
Apr 22, 1999 28.58 28.80 27.92 28.18 135,179,072 +3.28(+13.16%)
Apr 21, 1999 24.60 24.91 23.93 24.91 45,419,012 +0.31(+1.25%)
Apr 20, 1999 24.20 24.60 23.62 24.60 50,810,248 +0.43(+1.80%)
Apr 19, 1999 24.76 24.97 23.77 24.16 53,089,720 -0.53(-2.13%)
Apr 16, 1999 25.72 25.72 24.65 24.69 41,178,904 -1.07(-4.15%)
Apr 15, 1999 26.01 26.01 25.14 25.76 28,764,984 -0.24(-0.91%)
Apr 14, 1999 26.48 26.64 25.74 25.99 25,056,958 -0.09(-0.34%)
Apr 13, 1999 26.66 26.66 26.07 26.08 23,636,686 -0.50(-1.88%)
Apr 12, 1999 26.59 26.61 26.24 26.58 31,024,444 -0.42(-1.54%)
Apr 09, 1999 26.90 27.25 26.66 27.00 21,112,218 -0.10(-0.37%)
Apr 08, 1999 26.95 27.25 26.42 27.10 29,458,556 +0.07(+0.27%)
Apr 07, 1999 26.66 27.19 25.95 27.02 40,245,168 +0.51(+1.91%)
Apr 06, 1999 26.54 27.06 26.40 26.52 30,173,524 -0.14(-0.51%)
Apr 05, 1999 25.94 26.65 25.87 26.65 31,914,012 +1.01(+3.92%)
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.