Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 69.25 69.89 66.11 66.85 14,197,775 -2.47(-3.57%)
Mar 30, 2000 67.13 69.46 67.03 69.32 16,224,183 +2.12(+3.15%)
Mar 29, 2000 69.07 69.15 66.92 67.20 12,950,306 -1.98(-2.86%)
Mar 28, 2000 71.02 71.72 68.93 69.18 14,440,186 -2.47(-3.44%)
Mar 27, 2000 70.59 72.43 70.38 71.65 21,008,656 +3.53(+5.18%)
Mar 24, 2000 65.15 69.04 64.98 68.12 21,476,656 +3.03(+4.66%)
Mar 23, 2000 65.44 65.44 63.04 65.09 11,498,674 +0.56(+0.88%)
Mar 22, 2000 64.66 65.15 64.31 64.52 10,876,090 +0.42(+0.66%)
Mar 21, 2000 63.71 64.77 63.22 64.10 11,992,172 +0.42(+0.67%)
Mar 20, 2000 62.12 64.03 62.09 63.67 11,625,634 +1.55(+2.50%)
Mar 17, 2000 61.13 63.08 60.82 62.12 15,691,020 +0.56(+0.92%)
Mar 16, 2000 61.56 62.01 60.92 61.56 11,729,044 +1.13(+1.87%)
Mar 15, 2000 60.71 61.13 59.93 60.43 10,038,541 -0.91(-1.49%)
Mar 14, 2000 60.85 62.12 60.64 61.34 14,122,874 +0.53(+0.86%)
Mar 13, 2000 58.73 61.56 57.89 60.82 13,938,366 +1.38(+2.32%)
Mar 10, 2000 60.78 61.56 59.30 59.44 12,563,228 -1.55(-2.55%)
Mar 09, 2000 60.15 60.99 58.80 60.99 11,219,963 +0.99(+1.65%)
Mar 08, 2000 58.17 60.35 58.03 60.00 14,838,598 +1.84(+3.16%)
Mar 07, 2000 59.86 60.43 57.43 58.17 17,774,444 -0.03(-0.06%)
Mar 06, 2000 62.09 62.69 57.04 58.20 19,038,026 -2.79(-4.57%)
Mar 03, 2000 60.57 62.12 59.90 60.99 17,998,262 +2.76(+4.73%)
Mar 02, 2000 56.76 59.55 56.19 58.24 19,822,276 +1.62(+2.86%)
Mar 01, 2000 57.60 59.58 56.51 56.62 19,145,332 -1.41(-2.43%)
Feb 29, 2000 59.61 59.61 57.01 58.03 18,570,734 -0.99(-1.67%)
Feb 28, 2000 59.08 60.15 58.70 59.02 15,025,408 -1.98(-3.24%)
Feb 25, 2000 62.05 62.05 59.26 60.99 18,262,100 -1.41(-2.26%)
Feb 24, 2000 61.45 62.69 61.10 62.40 16,136,709 +0.99(+1.61%)
Feb 23, 2000 62.40 62.40 61.27 61.42 13,171,115 -1.27(-2.03%)
Feb 22, 2000 63.25 64.06 61.42 62.69 13,559,255 -0.85(-1.33%)
Feb 18, 2000 65.09 65.48 62.97 63.53 13,590,774 -2.40(-3.64%)
Feb 17, 2000 65.79 67.13 65.37 65.93 9,281,560 +0.56(+0.86%)
Feb 16, 2000 65.79 66.25 65.09 65.37 7,031,158 -0.77(-1.17%)
Feb 15, 2000 65.44 66.32 64.31 66.14 9,175,318 +0.60(+0.91%)
Feb 14, 2000 65.51 65.72 64.66 65.54 8,050,205 +0.39(+0.60%)
Feb 11, 2000 67.24 67.45 64.70 65.15 10,189,938 -2.12(-3.15%)
Feb 10, 2000 66.46 67.27 66.00 67.27 7,880,216 +0.99(+1.49%)
Feb 09, 2000 67.20 67.63 66.08 66.28 9,521,669 -0.81(-1.21%)
Feb 08, 2000 66.04 67.20 65.62 67.10 9,679,971 +2.65(+4.11%)
Feb 07, 2000 65.51 66.00 63.88 64.45 10,243,236 -0.85(-1.30%)
Feb 04, 2000 66.75 66.89 64.84 65.30 9,576,562 -0.85(-1.28%)
Feb 03, 2000 64.95 66.36 64.41 66.14 11,006,592 +2.04(+3.19%)
Feb 02, 2000 63.25 65.40 62.33 64.10 13,655,759 +1.98(+3.18%)
Feb 01, 2000 63.46 64.06 61.62 62.12 12,939,151 -1.27(-2.00%)
Jan 31, 2000 62.90 63.71 61.91 63.39 10,985,874 +0.39(+0.62%)
Jan 28, 2000 63.67 64.49 62.16 63.00 11,818,996 -1.10(-1.71%)
Jan 27, 2000 66.64 66.89 63.04 64.10 14,745,104 -1.84(-2.78%)
Jan 26, 2000 67.24 67.74 65.51 65.93 8,672,965 -1.34(-1.99%)
Jan 25, 2000 65.93 67.49 65.51 67.27 12,290,183 -1.34(-1.96%)
Jan 24, 2000 68.83 69.39 65.83 68.62 11,517,443 +0.00(+0.00%)
Jan 21, 2000 68.83 69.46 67.74 68.62 13,941,907 +1.41(+2.10%)
Jan 20, 2000 69.46 70.45 67.20 67.20 31,492,710 -0.28(-0.42%)
Jan 19, 2000 65.26 68.90 63.64 67.49 15,293,671 +2.12(+3.24%)
Jan 18, 2000 67.59 67.63 64.95 65.37 13,539,069 -2.19(-3.24%)
Jan 14, 2000 68.30 69.64 66.36 67.55 19,407,576 +0.77(+1.16%)
Jan 13, 2000 67.74 68.33 65.37 66.78 15,042,584 -0.71(-1.05%)
Jan 12, 2000 67.55 68.90 66.78 67.49 12,051,314 +0.28(+0.42%)
Jan 11, 2000 66.57 68.40 65.86 67.20 13,944,740 +0.56(+0.85%)
Jan 10, 2000 66.22 67.41 65.15 66.64 15,123,329 +2.54(+3.96%)
Jan 07, 2000 66.22 66.61 62.47 64.10 21,001,574 -0.28(-0.44%)
Jan 06, 2000 66.64 67.17 64.10 64.38 14,117,916 -1.13(-1.72%)
Jan 05, 2000 63.78 67.63 63.32 65.51 22,550,064 +2.23(+3.52%)
Jan 04, 2000 64.38 64.66 62.61 63.29 14,576,886 -2.23(-3.40%)
Jan 03, 2000 63.50 65.51 63.18 65.51 18,330,448 +4.59(+7.54%)
Dec 31, 1999 61.66 61.84 60.21 60.92 5,082,839 -0.50(-0.81%)
Dec 30, 1999 61.95 62.40 61.31 61.42 6,087,720 -0.14(-0.23%)
Dec 29, 1999 62.37 62.40 61.42 61.56 4,754,726 -0.46(-0.74%)
Dec 28, 1999 61.87 62.55 61.59 62.01 7,233,019 +0.03(+0.05%)
Dec 27, 1999 61.95 62.12 61.06 61.98 6,624,424 +0.64(+1.04%)
Dec 23, 1999 61.62 62.37 61.10 61.34 8,027,716 +0.35(+0.57%)
Dec 22, 1999 62.05 62.30 60.99 60.99 7,098,445 -1.20(-1.93%)
Dec 21, 1999 61.27 62.19 61.03 62.19 8,456,053 +0.52(+0.84%)
Dec 20, 1999 61.59 62.37 60.85 61.67 8,569,910 -0.45(-0.73%)
Dec 17, 1999 62.51 62.72 61.34 62.12 13,600,159 +0.46(+0.74%)
Dec 16, 1999 60.99 61.95 59.72 61.66 12,613,870 +1.24(+2.05%)
Dec 15, 1999 60.85 60.96 59.02 60.43 16,719,629 -1.27(-2.06%)
Dec 14, 1999 62.23 62.23 60.35 61.70 13,178,197 -0.25(-0.41%)
Dec 13, 1999 61.06 63.67 60.18 61.95 12,639,546 +0.40(+0.64%)
Dec 10, 1999 63.04 63.22 60.74 61.56 22,300,040 -2.47(-3.85%)
Dec 09, 1999 68.05 68.97 63.39 64.03 29,473,032 -2.77(-4.15%)
Dec 08, 1999 65.65 68.33 65.23 66.80 14,423,011 +0.94(+1.42%)
Dec 07, 1999 66.08 67.31 65.19 65.86 20,061,324 +0.35(+0.53%)
Dec 06, 1999 63.82 65.79 63.53 65.51 17,588,518 +2.33(+3.69%)
Dec 03, 1999 62.01 63.74 60.96 63.18 25,994,992 +3.73(+6.27%)
Dec 02, 1999 58.42 60.04 58.38 59.45 11,015,268 +1.04(+1.79%)
Dec 01, 1999 57.92 58.98 57.74 58.41 9,455,622 +0.20(+0.35%)
Nov 30, 1999 58.56 59.02 57.67 58.20 10,205,697 -0.64(-1.08%)
Nov 29, 1999 59.26 59.26 58.38 58.84 10,061,207 -0.46(-0.77%)
Nov 26, 1999 59.83 59.86 58.80 59.30 5,512,415 +0.28(+0.48%)
Nov 24, 1999 59.30 59.30 57.50 59.02 17,194,712 -0.88(-1.47%)
Nov 23, 1999 61.45 62.05 59.86 59.90 18,890,172 -1.02(-1.68%)
Nov 22, 1999 59.58 61.24 58.98 60.92 24,227,818 +2.22(+3.78%)
Nov 19, 1999 55.91 59.37 55.55 58.70 34,853,176 +3.35(+6.06%)
Nov 18, 1999 53.09 55.49 52.84 55.34 33,149,214 +2.40(+4.53%)
Nov 17, 1999 53.58 53.58 52.31 52.94 14,799,642 -0.49(-0.92%)
Nov 16, 1999 53.44 53.65 52.52 53.44 15,124,745 +0.32(+0.60%)
Nov 15, 1999 54.22 54.42 53.01 53.12 11,093,003 -1.02(-1.89%)
Nov 12, 1999 54.22 54.36 52.52 54.14 17,128,310 +0.49(+0.92%)
Nov 11, 1999 55.06 55.06 53.58 53.65 12,663,627 -1.13(-2.06%)
Nov 10, 1999 53.44 54.81 53.15 54.78 15,370,698 +1.91(+3.61%)
Nov 09, 1999 53.68 53.93 52.02 52.87 16,913,700 -0.18(-0.34%)
Nov 08, 1999 51.11 53.05 51.11 53.05 15,092,872 +2.08(+4.09%)
Nov 05, 1999 52.38 52.49 50.93 50.97 24,332,998 -0.74(-1.43%)
Nov 04, 1999 53.33 53.33 50.83 51.71 29,574,316 -1.59(-2.98%)
Nov 03, 1999 54.14 54.18 52.80 53.29 18,369,758 -0.25(-0.46%)
Nov 02, 1999 54.64 54.67 52.91 53.54 19,669,818 -1.10(-2.01%)
Nov 01, 1999 55.63 55.80 54.42 54.64 16,915,292 -0.85(-1.53%)
Oct 29, 1999 54.78 55.91 54.36 55.49 19,625,374 +1.87(+3.49%)
Oct 28, 1999 53.37 53.83 53.23 53.62 16,734,149 +1.10(+2.09%)
Oct 27, 1999 53.93 53.97 52.41 52.52 17,480,860 -1.41(-2.62%)
Oct 26, 1999 53.58 54.22 53.44 53.93 20,135,870 +0.92(+1.74%)
Oct 25, 1999 53.23 53.72 52.02 53.01 24,379,922 -0.04(-0.07%)
Oct 22, 1999 52.94 53.44 52.24 53.05 47,231,364 +1.66(+3.23%)
Oct 21, 1999 52.52 52.52 50.26 51.39 122,971,416 -9.04(-14.95%)
Oct 20, 1999 61.34 63.85 60.43 60.43 20,151,630 -0.07(-0.11%)
Oct 19, 1999 60.43 61.27 59.55 60.50 16,268,096 +0.07(+0.11%)
Oct 18, 1999 60.99 61.56 59.12 60.43 17,145,840 -0.49(-0.81%)
Oct 15, 1999 60.11 61.48 58.66 60.92 24,650,310 +0.49(+0.81%)
Oct 14, 1999 60.15 60.57 59.12 60.43 25,114,592 +1.10(+1.85%)
Oct 13, 1999 62.58 62.61 59.30 59.33 26,592,254 -2.79(-4.49%)
Oct 12, 1999 64.38 64.87 62.12 62.12 14,657,453 -2.40(-3.72%)
Oct 11, 1999 64.10 65.90 63.88 64.52 13,866,652 +0.42(+0.66%)
Oct 08, 1999 64.95 64.98 62.72 64.10 31,646,762 -1.62(-2.47%)
Oct 07, 1999 67.27 67.31 64.98 65.72 25,214,992 -1.59(-2.37%)
Oct 06, 1999 69.04 69.32 67.24 67.31 14,267,896 -1.59(-2.30%)
Oct 05, 1999 68.90 69.60 67.24 68.90 11,401,461 +1.20(+1.78%)
Oct 04, 1999 66.64 67.77 65.93 67.70 12,471,328 +1.20(+1.80%)
Oct 01, 1999 68.33 68.37 65.23 66.50 18,705,664 -1.84(-2.69%)
Sep 30, 1999 68.33 69.04 67.55 68.33 11,764,458 +0.53(+0.78%)
Sep 29, 1999 68.93 69.36 67.77 67.80 15,544,759 -1.94(-2.79%)
Sep 28, 1999 69.46 70.45 68.72 69.75 12,581,466 +0.28(+0.41%)
Sep 27, 1999 71.51 71.62 68.54 69.46 12,533,126 -1.13(-1.60%)
Sep 24, 1999 68.05 70.59 68.02 70.59 13,194,134 +1.69(+2.46%)
Sep 23, 1999 72.00 72.18 68.58 68.90 13,439,732 -1.80(-2.55%)
Sep 22, 1999 71.83 71.86 70.24 70.70 14,330,402 -1.09(-1.52%)
Sep 21, 1999 72.71 73.21 71.30 71.79 12,369,512 -1.70(-2.31%)
Sep 20, 1999 71.44 73.91 71.16 73.49 13,359,519 +2.69(+3.80%)
Sep 17, 1999 74.20 74.23 69.89 70.80 26,316,730 -2.61(-3.56%)
Sep 16, 1999 74.55 74.76 73.17 73.42 10,790,919 -1.10(-1.47%)
Sep 15, 1999 75.68 76.24 74.51 74.51 10,019,418 -0.77(-1.03%)
Sep 14, 1999 74.55 75.43 74.51 75.29 8,129,533 +0.53(+0.70%)
Sep 13, 1999 76.03 76.56 74.55 74.76 7,868,352 -1.48(-1.94%)
Sep 10, 1999 77.65 77.76 75.89 76.24 9,020,911 +0.14(+0.19%)
Sep 09, 1999 74.83 77.09 74.34 76.10 14,917,926 +2.26(+3.06%)
Sep 08, 1999 74.26 75.64 73.81 73.84 12,765,975 -0.71(-0.95%)
Sep 07, 1999 72.78 74.94 72.50 74.55 13,376,872 +1.77(+2.44%)
Sep 03, 1999 72.50 73.28 72.29 72.77 9,357,347 +1.69(+2.38%)
Sep 02, 1999 71.44 71.58 70.17 71.08 9,889,093 -0.78(-1.08%)
Sep 01, 1999 70.94 72.57 70.88 71.86 11,096,898 +1.52(+2.16%)
Aug 31, 1999 70.24 71.16 69.39 70.34 11,008,362 +0.77(+1.11%)
Aug 30, 1999 70.17 70.94 69.29 69.57 8,454,636 -0.46(-0.65%)
Aug 27, 1999 70.59 70.70 69.32 70.03 7,715,362 +0.60(+0.86%)
Aug 26, 1999 69.25 71.08 68.93 69.43 11,063,963 +0.32(+0.47%)
Aug 25, 1999 68.90 70.06 68.26 69.11 11,447,146 +0.21(+0.30%)
Aug 24, 1999 69.67 69.81 68.33 68.90 14,950,684 -1.38(-1.96%)
Aug 23, 1999 69.32 70.52 69.07 70.28 10,704,862 +1.52(+2.21%)
Aug 20, 1999 70.24 70.24 68.37 68.76 10,558,955 -0.67(-0.97%)
Aug 19, 1999 69.95 70.52 68.48 69.43 13,431,233 -0.53(-0.75%)
Aug 18, 1999 72.50 73.21 69.75 69.95 11,706,024 -2.61(-3.60%)
Aug 17, 1999 72.57 72.60 71.47 72.57 9,101,479 +0.64(+0.89%)
Aug 16, 1999 70.59 72.21 70.31 71.93 8,666,060 +2.26(+3.24%)
Aug 13, 1999 69.32 70.31 68.90 69.67 7,792,211 +1.27(+1.86%)
Aug 12, 1999 69.89 69.92 68.33 68.40 8,910,596 -1.24(-1.78%)
Aug 11, 1999 67.84 69.89 67.66 69.64 9,818,087 +2.26(+3.35%)
Aug 10, 1999 68.62 69.18 67.17 67.38 10,358,156 -1.63(-2.36%)
Aug 09, 1999 69.81 70.28 68.40 69.01 7,176,179 -0.74(-1.06%)
Aug 06, 1999 68.90 71.72 68.33 69.75 10,879,454 +0.18(+0.25%)
Aug 05, 1999 67.77 70.03 66.39 69.57 13,044,863 +2.65(+3.96%)
Aug 04, 1999 67.77 68.83 66.67 66.92 10,194,896 -0.49(-0.73%)
Aug 03, 1999 69.32 69.53 66.75 67.41 12,145,693 -1.63(-2.36%)
Aug 02, 1999 70.03 71.16 68.79 69.04 8,088,629 -1.94(-2.74%)
Jul 30, 1999 71.12 71.55 70.24 70.98 7,663,126 +0.18(+0.26%)
Jul 29, 1999 71.30 71.51 70.38 70.80 10,113,797 -1.70(-2.34%)
Jul 28, 1999 71.37 72.68 71.05 72.50 9,370,450 +1.20(+1.69%)
Jul 27, 1999 70.59 71.44 69.78 71.30 11,537,098 +1.84(+2.64%)
Jul 26, 1999 69.81 70.66 69.32 69.46 9,784,090 -1.02(-1.45%)
Jul 23, 1999 70.03 70.84 69.25 70.49 12,335,868 +0.53(+0.76%)
Jul 22, 1999 72.07 72.57 69.75 69.95 15,713,685 -2.90(-3.98%)
Jul 21, 1999 72.00 73.28 71.65 72.85 15,570,966 +0.42(+0.58%)
Jul 20, 1999 74.55 74.62 71.19 72.43 25,341,774 -3.60(-4.74%)
Jul 19, 1999 77.09 78.43 75.50 76.03 13,510,915 -0.91(-1.19%)
Jul 16, 1999 77.02 77.65 76.45 76.95 9,074,564 -0.03(-0.04%)
Jul 15, 1999 77.93 78.01 75.96 76.98 9,890,510 -0.53(-0.68%)
Jul 14, 1999 78.11 78.22 76.91 77.51 8,368,933 -0.36(-0.46%)
Jul 13, 1999 76.66 78.61 76.66 77.87 10,002,596 +0.04(+0.05%)
Jul 12, 1999 77.62 78.32 76.45 77.83 8,943,531 +0.24(+0.31%)
Jul 09, 1999 75.68 77.62 75.61 77.58 8,498,019 +1.91(+2.52%)
Jul 08, 1999 74.83 76.52 74.62 75.68 10,791,627 +0.67(+0.90%)
Jul 07, 1999 73.98 75.39 73.77 75.00 11,782,165 +1.02(+1.38%)
Jul 06, 1999 74.83 75.61 73.87 73.98 10,118,755 -0.71(-0.95%)
Jul 02, 1999 73.91 74.69 73.13 74.69 6,278,249 +0.71(+0.95%)
Jul 01, 1999 73.42 74.16 72.29 73.98 10,469,357 +0.99(+1.35%)
Jun 30, 1999 70.49 74.55 70.24 72.99 14,628,591 +2.61(+3.72%)
Jun 29, 1999 69.46 70.77 69.32 70.38 9,253,583 +1.16(+1.68%)
Jun 28, 1999 70.03 70.42 69.01 69.22 11,040,766 -0.32(-0.45%)
Jun 25, 1999 69.64 71.02 69.53 69.53 8,084,379 +0.32(+0.46%)
Jun 24, 1999 69.53 70.28 68.65 69.22 9,264,207 -0.21(-0.31%)
Jun 23, 1999 69.04 70.14 68.76 69.43 7,833,292 -0.24(-0.35%)
Jun 22, 1999 69.95 72.15 69.46 69.67 12,026,701 -0.78(-1.11%)
Jun 21, 1999 69.39 71.02 69.25 70.45 11,456,176 +2.26(+3.31%)
Jun 18, 1999 67.88 68.58 67.63 68.19 16,228,609 +0.32(+0.47%)
Jun 17, 1999 67.35 68.90 67.20 67.88 8,285,533 -0.28(-0.41%)
Jun 16, 1999 67.70 68.62 67.13 68.16 12,332,681 +2.72(+4.16%)
Jun 15, 1999 66.36 66.81 64.80 65.44 8,654,727 +0.21(+0.32%)
Jun 14, 1999 65.44 65.51 64.38 65.23 8,677,392 +0.67(+1.04%)
Jun 11, 1999 64.98 65.79 63.57 64.56 7,610,713 -0.53(-0.82%)
Jun 10, 1999 65.44 65.93 63.99 65.09 8,592,044 -0.99(-1.50%)
Jun 09, 1999 65.86 68.26 65.83 66.08 9,871,740 +0.21(+0.33%)
Jun 08, 1999 67.70 67.70 65.54 65.86 13,100,463 -2.19(-3.22%)
Jun 07, 1999 66.71 68.72 66.36 68.05 11,803,768 +2.54(+3.88%)
Jun 04, 1999 64.17 65.51 63.50 65.51 9,320,693 +1.73(+2.71%)
Jun 03, 1999 64.70 65.12 63.00 63.78 9,055,617 -0.46(-0.71%)
Jun 02, 1999 63.11 64.73 61.81 64.24 12,408,821 +0.99(+1.56%)
Jun 01, 1999 64.17 64.31 62.79 63.25 12,684,168 -2.26(-3.45%)
May 28, 1999 65.51 65.93 64.49 65.51 11,305,666 +0.00(+0.00%)
May 27, 1999 65.90 66.00 63.60 65.51 18,687,956 +32.15(+96.40%)
May 26, 1999 31.48 33.41 31.26 33.36 58,903,212 +2.13(+6.81%)
May 25, 1999 31.41 31.91 31.20 31.23 33,317,078 -0.36(-1.14%)
May 24, 1999 32.52 32.57 31.31 31.59 30,486,058 -0.94(-2.88%)
May 21, 1999 32.86 32.95 32.36 32.53 24,474,832 -0.35(-1.07%)
May 20, 1999 33.27 33.37 32.83 32.88 22,816,734 -0.42(-1.27%)
May 19, 1999 33.64 33.71 32.90 33.30 27,616,790 -0.37(-1.10%)
May 18, 1999 33.64 33.97 33.46 33.67 30,603,634 +0.14(+0.42%)
May 17, 1999 33.32 33.83 32.76 33.53 40,941,072 -0.25(-0.73%)
May 14, 1999 34.10 34.38 33.32 33.78 64,034,744 -0.95(-2.74%)
May 13, 1999 33.04 34.73 33.04 34.73 86,190,648 +2.89(+9.09%)
May 12, 1999 31.22 32.25 30.43 31.84 42,747,200 +0.64(+2.04%)
May 11, 1999 31.13 31.33 30.71 31.20 29,677,196 +0.33(+1.08%)
May 10, 1999 30.67 31.33 30.65 30.87 33,832,004 +0.19(+0.64%)
May 07, 1999 29.83 30.71 29.80 30.67 35,381,024 +1.13(+3.82%)
May 06, 1999 29.91 30.21 29.37 29.54 29,573,076 -0.41(-1.36%)
May 05, 1999 29.95 30.00 29.27 29.95 30,029,214 +0.02(+0.06%)
May 04, 1999 29.97 30.48 29.84 29.93 39,449,420 -0.04(-0.12%)
May 03, 1999 29.37 29.97 29.13 29.97 32,010,998 +0.43(+1.46%)
Apr 30, 1999 29.44 29.79 28.72 29.53 32,004,624 +0.62(+2.14%)
Apr 29, 1999 28.94 29.51 28.72 28.92 39,982,760 -0.03(-0.09%)
Apr 28, 1999 29.54 29.72 28.73 28.94 40,169,748 -0.99(-3.30%)
Apr 27, 1999 29.93 30.39 29.44 29.93 74,137,744 +0.30(+1.01%)
Apr 26, 1999 28.91 29.75 28.56 29.63 66,116,400 +1.43(+5.07%)
Apr 23, 1999 27.30 29.16 27.24 28.20 73,510,200 +0.74(+2.70%)
Apr 22, 1999 27.85 28.06 27.21 27.46 138,736,992 +3.19(+13.16%)
Apr 21, 1999 23.97 24.27 23.31 24.27 46,614,444 +0.30(+1.25%)
Apr 20, 1999 23.58 23.97 23.01 23.97 52,147,576 +0.42(+1.80%)
Apr 19, 1999 24.13 24.33 23.16 23.54 54,487,048 -0.51(-2.13%)
Apr 16, 1999 25.06 25.06 24.02 24.06 42,262,732 -1.04(-4.15%)
Apr 15, 1999 25.34 25.34 24.50 25.10 29,522,080 -0.23(-0.91%)
Apr 14, 1999 25.80 25.96 25.08 25.33 25,716,458 -0.09(-0.34%)
Apr 13, 1999 25.98 25.98 25.41 25.41 24,258,804 -0.49(-1.87%)
Apr 12, 1999 25.91 25.93 25.56 25.90 31,841,010 -0.41(-1.54%)
Apr 09, 1999 26.21 26.55 25.98 26.30 21,667,894 -0.10(-0.37%)
Apr 08, 1999 26.26 26.55 25.74 26.40 30,233,908 +0.07(+0.27%)
Apr 07, 1999 25.98 26.49 25.28 26.33 41,304,424 +0.49(+1.91%)
Apr 06, 1999 25.86 26.37 25.72 25.84 30,967,692 -0.13(-0.51%)
Apr 05, 1999 25.27 25.97 25.21 25.97 32,753,990 +0.98(+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.