International Business Machines (NY: IBM )

143.83 USD -1.77 (-1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 85.66 85.67 84.68 84.90 8,444,900 -0.76(-0.89%)
Apr 29, 2003 85.34 86.49 84.97 85.66 8,682,900 +0.54(+0.63%)
Apr 28, 2003 84.05 85.50 83.62 85.12 6,363,600 +1.24(+1.48%)
Apr 25, 2003 85.21 85.28 83.86 83.88 6,790,700 -1.32(-1.55%)
Apr 24, 2003 84.65 85.70 84.63 85.20 5,943,500 -0.55(-0.64%)
Apr 23, 2003 85.24 85.97 84.96 85.75 7,084,500 +0.12(+0.14%)
Apr 22, 2003 83.36 86.06 82.60 85.63 9,542,600 +2.27(+2.72%)
Apr 21, 2003 84.40 84.51 83.10 83.36 6,703,400 -0.90(-1.07%)
Apr 17, 2003 81.89 84.40 81.89 84.26 8,802,100 +1.38(+1.67%)
Apr 16, 2003 83.38 84.40 82.74 82.88 10,790,700 +0.09(+0.11%)
Apr 15, 2003 80.07 82.85 79.71 82.79 13,613,500 +2.72(+3.40%)
Apr 14, 2003 78.50 80.07 78.16 80.07 9,006,000 +1.32(+1.68%)
Apr 11, 2003 80.10 81.29 78.45 78.75 7,573,500 -0.26(-0.33%)
Apr 10, 2003 79.10 79.25 78.13 79.01 6,880,100 +0.30(+0.38%)
Apr 09, 2003 79.70 80.74 78.63 78.71 8,543,200 -1.36(-1.70%)
Apr 08, 2003 80.62 80.70 78.47 80.07 8,057,600 -0.40(-0.50%)
Apr 07, 2003 82.60 82.90 80.25 80.47 8,881,400 -0.32(-0.40%)
Apr 04, 2003 82.35 82.55 80.04 80.79 8,985,000 -1.12(-1.37%)
Apr 03, 2003 82.32 83.48 81.71 81.91 9,623,600 +0.45(+0.55%)
Apr 02, 2003 79.90 81.97 79.90 81.46 9,700,100 +2.73(+3.47%)
Apr 01, 2003 78.50 79.56 78.12 78.73 7,861,400 +0.30(+0.38%)
Mar 31, 2003 79.26 79.61 78.31 78.43 10,169,200 -2.42(-2.99%)
Mar 28, 2003 81.05 81.99 80.50 80.85 6,649,200 -0.60(-0.74%)
Mar 27, 2003 80.75 82.33 80.51 81.45 7,265,800 -0.10(-0.12%)
Mar 26, 2003 83.00 83.25 81.18 81.55 10,531,600 -1.90(-2.28%)
Mar 25, 2003 82.00 84.00 81.74 83.45 8,777,100 +1.20(+1.46%)
Mar 24, 2003 82.46 83.35 82.23 82.25 9,352,600 -2.65(-3.12%)
Mar 21, 2003 82.76 84.90 82.76 84.90 12,625,400 +2.70(+3.28%)
Mar 20, 2003 81.71 82.49 80.64 82.20 9,046,400 +0.20(+0.24%)
Mar 19, 2003 82.09 82.50 81.08 82.00 10,473,100 -0.47(-0.57%)
Mar 18, 2003 82.46 83.50 81.49 82.47 10,795,400 +0.01(+0.01%)
Mar 17, 2003 78.00 82.67 77.84 82.46 15,193,000 +3.46(+4.38%)
Mar 14, 2003 78.45 79.48 78.11 79.00 10,117,700 +0.55(+0.70%)
Mar 13, 2003 75.99 78.68 75.31 78.45 10,452,500 +3.27(+4.35%)
Mar 12, 2003 75.25 75.63 73.17 75.18 12,773,700 -0.17(-0.23%)
Mar 11, 2003 75.82 76.33 75.20 75.35 8,119,200 -0.35(-0.46%)
Mar 10, 2003 77.45 77.45 75.50 75.70 6,641,300 -2.20(-2.82%)
Mar 07, 2003 75.71 77.99 75.71 77.90 8,129,200 +0.83(+1.08%)
Mar 06, 2003 77.00 77.78 76.70 77.07 5,876,300 -0.66(-0.85%)
Mar 05, 2003 76.70 77.73 76.25 77.73 6,658,000 +1.03(+1.34%)
Mar 04, 2003 77.60 77.75 76.53 76.70 5,672,200 -0.63(-0.81%)
Mar 03, 2003 78.90 79.00 77.12 77.33 6,618,300 -0.62(-0.80%)
Feb 28, 2003 77.00 78.47 77.00 77.95 6,585,200 +0.67(+0.87%)
Feb 27, 2003 77.90 78.59 76.75 77.28 9,926,500 -0.12(-0.16%)
Feb 26, 2003 78.45 79.05 77.30 77.40 8,587,000 -1.67(-2.11%)
Feb 25, 2003 77.90 79.37 76.90 79.07 7,675,900 +0.51(+0.65%)
Feb 24, 2003 79.70 79.99 78.56 78.56 6,874,700 -1.39(-1.74%)
Feb 21, 2003 79.49 80.00 78.16 79.95 7,453,900 +0.80(+1.01%)
Feb 20, 2003 79.57 80.05 78.71 79.15 6,285,100 -0.36(-0.45%)
Feb 19, 2003 79.08 79.70 78.82 79.51 5,440,300 +0.18(+0.23%)
Feb 18, 2003 78.02 79.50 77.91 79.33 7,791,200 +1.88(+2.43%)
Feb 14, 2003 76.40 77.45 75.35 77.45 8,299,500 +1.59(+2.10%)
Feb 13, 2003 76.10 76.35 74.31 75.86 11,218,400 -0.64(-0.84%)
Feb 12, 2003 77.50 78.09 76.50 76.50 5,609,200 -0.89(-1.15%)
Feb 11, 2003 78.30 78.97 77.31 77.39 8,598,200 -0.52(-0.67%)
Feb 10, 2003 77.10 78.02 76.45 77.91 7,949,100 +0.81(+1.05%)
Feb 07, 2003 77.97 78.15 76.61 77.10 8,296,400 -0.41(-0.53%)
Feb 06, 2003 77.11 78.20 76.51 77.51 7,755,200 +0.25(+0.32%)
Feb 05, 2003 77.85 78.90 76.87 77.26 7,427,200 +0.17(+0.22%)
Feb 04, 2003 78.18 78.18 76.25 77.09 7,216,200 -1.09(-1.39%)
Feb 03, 2003 78.20 78.87 77.75 78.18 6,683,500 -0.02(-0.03%)
Jan 31, 2003 77.70 78.34 77.02 78.20 9,744,100 -0.10(-0.13%)
Jan 30, 2003 81.30 81.30 78.30 78.30 7,349,500 -2.02(-2.51%)
Jan 29, 2003 79.50 80.70 78.57 80.32 7,755,000 +0.21(+0.26%)
Jan 28, 2003 78.50 80.47 78.36 80.11 8,017,400 +1.69(+2.16%)
Jan 27, 2003 77.99 79.50 77.61 78.42 9,307,800 -0.57(-0.72%)
Jan 24, 2003 80.60 81.50 78.82 78.99 7,748,000 -2.06(-2.54%)
Jan 23, 2003 80.15 81.36 79.80 81.05 8,371,400 +1.35(+1.69%)
Jan 22, 2003 80.00 80.77 79.39 79.70 9,432,400 -0.84(-1.04%)
Jan 21, 2003 81.30 81.85 80.50 80.54 8,926,900 -0.76(-0.93%)
Jan 17, 2003 83.74 83.74 81.18 81.30 17,331,200 -4.75(-5.52%)
Jan 16, 2003 87.40 87.71 85.38 86.05 9,904,300 -1.54(-1.76%)
Jan 15, 2003 88.58 88.65 86.95 87.59 8,146,600 -0.99(-1.12%)
Jan 14, 2003 87.23 88.59 87.22 88.58 7,569,100 +1.07(+1.22%)
Jan 13, 2003 88.31 88.95 87.35 87.51 10,499,000 -0.17(-0.19%)
Jan 10, 2003 85.85 88.04 85.70 87.68 9,955,400 +0.68(+0.78%)
Jan 09, 2003 84.75 87.02 84.75 87.00 10,711,600 +2.81(+3.34%)
Jan 08, 2003 85.55 85.69 84.07 84.19 9,508,800 -1.81(-2.10%)
Jan 07, 2003 83.95 86.18 83.75 86.00 11,906,900 +2.41(+2.88%)
Jan 06, 2003 81.90 84.80 81.81 83.59 7,921,300 +1.94(+2.38%)
Jan 03, 2003 80.70 81.65 80.21 81.65 5,962,300 +1.08(+1.34%)
Jan 02, 2003 78.80 80.57 78.19 80.57 7,864,500 +3.07(+3.96%)
Dec 31, 2002 77.10 78.46 77.10 77.50 7,871,400 +1.25(+1.64%)
Dec 30, 2002 77.00 77.43 75.60 76.25 8,066,600 -1.11(-1.43%)
Dec 27, 2002 78.50 79.18 76.61 77.36 6,334,100 -1.14(-1.45%)
Dec 26, 2002 79.81 80.70 78.26 78.50 5,784,300 -1.26(-1.58%)
Dec 24, 2002 80.20 81.00 79.76 79.76 2,420,200 -0.50(-0.62%)
Dec 23, 2002 79.75 81.50 79.44 80.26 5,922,200 +0.47(+0.59%)
Dec 20, 2002 79.40 80.00 78.88 79.79 8,053,800 +1.13(+1.44%)
Dec 19, 2002 78.60 80.34 78.35 78.66 7,319,900 -0.47(-0.59%)
Dec 18, 2002 79.25 79.69 78.24 79.13 6,514,900 -1.18(-1.47%)
Dec 17, 2002 80.60 81.77 80.03 80.31 6,167,100 -1.31(-1.61%)
Dec 16, 2002 79.60 81.79 79.05 81.62 8,483,500 +1.62(+2.03%)
Dec 13, 2002 79.25 80.00 78.27 80.00 7,773,800 -0.17(-0.21%)
Dec 12, 2002 81.25 81.69 79.70 80.17 7,208,700 -1.27(-1.56%)
Dec 11, 2002 80.80 82.48 79.99 81.44 6,661,000 +0.64(+0.79%)
Dec 10, 2002 78.60 81.00 78.60 80.80 6,869,800 +1.21(+1.52%)
Dec 09, 2002 81.00 81.33 79.50 79.59 8,841,900 -2.73(-3.32%)
Dec 06, 2002 81.50 82.75 81.07 82.32 7,594,800 -0.74(-0.89%)
Dec 05, 2002 84.90 84.98 82.60 83.06 6,900,000 -0.63(-0.75%)
Dec 04, 2002 83.41 84.86 82.82 83.69 10,053,500 -1.52(-1.78%)
Dec 03, 2002 86.72 87.03 85.15 85.21 7,027,800 -2.09(-2.39%)
Dec 02, 2002 88.60 89.46 86.30 87.30 9,694,200 +0.38(+0.44%)
Nov 29, 2002 87.71 88.05 86.76 86.92 2,980,700 -0.78(-0.89%)
Nov 27, 2002 85.90 88.11 85.85 87.70 8,209,800 +2.64(+3.10%)
Nov 26, 2002 86.15 86.15 84.39 85.06 8,560,800 -1.14(-1.32%)
Nov 25, 2002 84.63 86.25 83.52 86.20 8,651,200 +1.77(+2.10%)
Nov 22, 2002 83.95 85.17 83.80 84.43 9,053,300 -0.47(-0.55%)
Nov 21, 2002 82.05 84.92 82.05 84.90 12,737,200 +3.29(+4.03%)
Nov 20, 2002 77.95 81.71 77.90 81.61 9,070,900 +3.24(+4.13%)
Nov 19, 2002 78.24 79.45 77.84 78.37 6,918,400 -0.81(-1.02%)
Nov 18, 2002 80.80 80.99 79.08 79.18 7,321,300 -0.83(-1.04%)
Nov 15, 2002 80.38 80.40 79.01 80.01 11,367,800 -0.71(-0.88%)
Nov 14, 2002 80.38 80.99 79.40 80.72 9,662,800 +1.37(+1.73%)
Nov 13, 2002 79.50 80.33 77.98 79.35 11,984,700 +0.20(+0.25%)
Nov 12, 2002 77.50 79.90 77.30 79.15 9,027,700 +1.86(+2.41%)
Nov 11, 2002 77.59 78.36 76.70 77.29 7,386,400 -0.30(-0.39%)
Nov 08, 2002 78.50 79.29 77.20 77.59 8,119,600 -1.36(-1.72%)
Nov 07, 2002 80.00 80.00 78.32 78.95 11,036,800 -2.59(-3.18%)
Nov 06, 2002 80.80 81.88 80.05 81.54 10,480,800 -0.14(-0.17%)
Nov 05, 2002 81.75 82.01 80.47 81.68 10,466,700 -0.82(-0.99%)
Nov 04, 2002 81.99 83.81 81.70 82.50 12,006,000 +2.10(+2.61%)
Nov 01, 2002 78.90 80.50 78.32 80.40 9,395,200 +1.46(+1.85%)
Oct 31, 2002 78.67 79.79 78.50 78.94 9,864,300 +0.27(+0.34%)
Oct 30, 2002 77.00 79.40 76.02 78.67 12,865,800 +1.93(+2.51%)
Oct 29, 2002 76.56 77.05 74.20 76.74 11,455,200 +0.18(+0.24%)
Oct 28, 2002 75.15 77.50 74.56 76.56 12,544,900 +2.00(+2.68%)
Oct 25, 2002 72.50 74.62 72.16 74.56 7,514,200 +2.46(+3.41%)
Oct 24, 2002 75.50 75.55 71.75 72.10 10,524,000 -2.50(-3.35%)
Oct 23, 2002 74.40 74.97 72.46 74.60 12,441,900 +0.11(+0.15%)
Oct 22, 2002 74.50 75.68 73.62 74.49 10,371,500 -1.06(-1.40%)
Oct 21, 2002 73.65 75.90 72.94 75.55 10,875,700 +1.30(+1.75%)
Oct 18, 2002 71.73 74.25 70.26 74.25 12,482,900 +2.05(+2.84%)
Oct 17, 2002 72.80 73.00 71.23 72.20 21,344,600 +7.30(+11.25%)
Oct 16, 2002 66.60 67.00 64.24 64.90 15,900,200 -3.58(-5.23%)
Oct 15, 2002 67.75 68.48 66.58 68.48 14,600,200 +5.06(+7.98%)
Oct 14, 2002 61.54 63.80 61.54 63.42 7,925,300 -0.50(-0.78%)
Oct 11, 2002 62.00 63.92 61.50 63.92 17,853,800 +6.34(+11.01%)
Oct 10, 2002 54.65 58.48 54.01 57.58 12,670,600 +2.51(+4.56%)
Oct 09, 2002 56.05 56.70 54.81 55.07 12,156,000 -1.98(-3.47%)
Oct 08, 2002 57.78 58.09 54.80 57.05 14,744,500 +0.19(+0.33%)
Oct 07, 2002 56.60 58.50 56.60 56.86 9,641,600 +0.26(+0.46%)
Oct 04, 2002 59.50 59.51 55.77 56.60 14,551,900 -3.40(-5.67%)
Oct 03, 2002 60.30 61.16 58.95 60.00 11,001,100 +0.37(+0.62%)
Oct 02, 2002 61.18 62.00 58.35 59.63 10,653,300 -1.54(-2.52%)
Oct 01, 2002 59.20 61.98 58.99 61.17 11,642,800 +2.86(+4.90%)
Sep 30, 2002 59.55 59.89 57.99 58.31 13,020,100 -2.05(-3.40%)
Sep 27, 2002 61.43 63.49 60.31 60.36 8,793,100 -1.66(-2.68%)
Sep 26, 2002 64.20 64.88 61.33 62.02 12,368,800 -0.99(-1.57%)
Sep 25, 2002 61.20 63.77 60.99 63.01 13,119,200 +3.26(+5.46%)
Sep 24, 2002 61.08 63.30 59.55 59.75 16,710,100 -3.62(-5.71%)
Sep 23, 2002 63.75 63.75 62.37 63.37 8,377,100 -0.55(-0.86%)
Sep 20, 2002 65.40 65.40 63.90 63.92 14,195,200 -0.88(-1.36%)
Sep 19, 2002 64.80 66.48 64.65 64.80 22,034,900 -4.75(-6.83%)
Sep 18, 2002 70.65 70.90 68.86 69.55 12,712,700 -2.20(-3.07%)
Sep 17, 2002 73.00 73.45 71.35 71.75 6,195,100 -0.57(-0.79%)
Sep 16, 2002 72.00 72.72 71.23 72.32 4,595,200 -0.18(-0.25%)
Sep 13, 2002 71.50 72.88 71.31 72.50 5,949,600 +0.63(+0.88%)
Sep 12, 2002 74.05 74.05 71.64 71.87 6,707,400 -2.33(-3.14%)
Sep 11, 2002 76.40 77.50 74.06 74.20 5,394,400 -1.40(-1.85%)
Sep 10, 2002 74.60 75.60 73.85 75.60 5,538,300 +1.10(+1.48%)
Sep 09, 2002 72.45 74.98 71.85 74.50 5,785,000 +1.30(+1.78%)
Sep 06, 2002 73.75 73.99 73.07 73.20 4,586,500 +1.02(+1.41%)
Sep 05, 2002 72.74 72.85 71.50 72.18 6,467,700 -1.55(-2.10%)
Sep 04, 2002 72.35 73.99 71.60 73.73 6,264,600 +1.38(+1.91%)
Sep 03, 2002 74.20 75.00 72.30 72.35 6,849,400 -3.03(-4.02%)
Aug 30, 2002 75.55 76.35 75.10 75.38 5,002,500 -1.24(-1.62%)
Aug 29, 2002 75.60 77.35 75.15 76.62 5,857,400 +0.56(+0.74%)
Aug 28, 2002 76.00 77.01 75.67 76.06 6,590,300 -1.90(-2.44%)
Aug 27, 2002 80.40 80.44 77.30 77.96 7,087,800 -1.46(-1.84%)
Aug 26, 2002 80.40 80.89 77.80 79.42 6,997,800 -0.98(-1.22%)
Aug 23, 2002 81.20 81.48 79.35 80.40 5,908,900 -1.59(-1.94%)
Aug 22, 2002 80.95 82.45 80.20 81.99 5,446,600 +0.99(+1.22%)
Aug 21, 2002 81.90 82.33 79.55 81.00 7,768,600 -0.27(-0.33%)
Aug 20, 2002 81.56 82.00 80.18 81.27 7,671,000 -1.22(-1.48%)
Aug 19, 2002 79.35 82.85 79.01 82.49 10,803,900 +3.14(+3.96%)
Aug 16, 2002 76.50 79.98 75.98 79.35 11,645,800 +2.85(+3.73%)
Aug 15, 2002 75.40 76.71 74.60 76.50 9,267,300 +1.58(+2.11%)
Aug 14, 2002 71.95 75.02 71.35 74.92 8,353,000 +3.02(+4.20%)
Aug 13, 2002 71.55 73.80 71.19 71.90 8,014,700 +0.13(+0.18%)
Aug 12, 2002 71.05 72.64 70.61 71.77 5,263,300 -0.06(-0.08%)
Aug 09, 2002 70.61 74.30 70.40 71.83 6,940,900 +0.22(+0.31%)
Aug 08, 2002 69.20 72.05 68.35 71.61 8,420,500 +2.44(+3.53%)
Aug 07, 2002 69.00 69.90 66.80 69.17 8,037,300 +1.27(+1.87%)
Aug 06, 2002 67.00 69.42 66.61 67.90 8,370,800 +1.91(+2.89%)
Aug 05, 2002 67.94 68.35 65.85 65.99 7,126,900 -1.89(-2.78%)
Aug 02, 2002 68.21 68.23 67.12 67.88 6,915,000 -0.37(-0.54%)
Aug 01, 2002 70.40 70.70 67.22 68.25 8,832,000 -2.15(-3.05%)
Jul 31, 2002 70.75 71.60 69.11 70.40 12,718,600 -1.39(-1.94%)
Jul 30, 2002 70.50 72.70 70.02 71.79 10,138,600 +0.61(+0.86%)
Jul 29, 2002 70.37 71.40 68.00 71.18 11,919,300 +4.78(+7.20%)
Jul 26, 2002 68.75 69.47 65.76 66.40 11,576,400 -2.95(-4.25%)
Jul 25, 2002 68.90 70.00 67.30 69.35 10,989,800 -0.19(-0.27%)
Jul 24, 2002 66.00 70.00 65.70 69.54 13,804,500 +2.49(+3.71%)
Jul 23, 2002 68.25 70.00 66.66 67.05 12,766,700 -1.45(-2.12%)
Jul 22, 2002 71.25 72.19 68.31 68.50 14,866,900 -3.50(-4.86%)
Jul 19, 2002 70.96 72.70 70.00 72.00 11,612,900 -0.05(-0.07%)
Jul 18, 2002 70.50 74.20 70.00 72.05 15,310,800 +1.36(+1.92%)
Jul 17, 2002 71.00 71.60 69.62 70.69 11,537,300 +1.68(+2.43%)
Jul 16, 2002 69.51 71.39 68.48 69.01 10,486,800 -1.99(-2.80%)
Jul 15, 2002 68.40 71.00 66.60 71.00 10,420,900 +1.79(+2.59%)
Jul 12, 2002 70.00 71.74 68.80 69.21 8,572,200 -0.20(-0.29%)
Jul 11, 2002 68.00 69.75 67.55 69.41 11,026,400 +0.65(+0.95%)
Jul 10, 2002 70.60 71.25 68.53 68.76 10,073,400 -0.91(-1.31%)
Jul 09, 2002 71.40 72.25 69.45 69.67 11,165,600 -1.63(-2.29%)
Jul 08, 2002 73.00 73.48 71.03 71.30 9,488,100 -2.20(-2.99%)
Jul 05, 2002 72.45 73.90 72.00 73.50 5,243,000 +2.99(+4.24%)
Jul 03, 2002 67.95 70.71 67.87 70.51 8,469,900 +1.93(+2.81%)
Jul 02, 2002 67.85 69.40 67.70 68.58 12,012,900 +0.98(+1.45%)
Jul 01, 2002 72.01 72.41 67.16 67.60 12,055,900 -4.40(-6.11%)
Jun 28, 2002 71.35 73.62 71.25 72.00 10,945,600 +0.10(+0.14%)
Jun 27, 2002 71.20 72.15 69.10 71.90 10,610,100 +1.85(+2.64%)
Jun 26, 2002 66.10 70.59 66.10 70.05 11,544,000 +1.45(+2.11%)
Jun 25, 2002 70.30 71.45 68.41 68.60 8,554,800 -1.10(-1.58%)
Jun 24, 2002 67.25 71.49 67.25 69.70 14,687,700 +0.95(+1.38%)
Jun 21, 2002 70.00 70.99 68.19 68.75 15,542,600 -2.83(-3.95%)
Jun 20, 2002 74.00 74.09 71.43 71.58 11,116,900 -1.77(-2.41%)
Jun 19, 2002 74.20 75.20 73.25 73.35 9,455,400 -2.59(-3.41%)
Jun 18, 2002 75.60 76.90 75.47 75.94 7,242,000 -1.20(-1.56%)
Jun 17, 2002 76.18 77.75 75.16 77.14 7,775,800 +0.97(+1.27%)
Jun 14, 2002 74.20 76.77 73.25 76.17 8,592,000 +0.57(+0.75%)
Jun 13, 2002 75.45 77.40 75.30 75.60 8,909,600 +0.95(+1.27%)
Jun 12, 2002 75.40 75.95 73.25 74.65 13,296,100 -0.84(-1.11%)
Jun 11, 2002 77.85 78.25 75.20 75.49 7,953,400 -1.31(-1.71%)
Jun 10, 2002 77.75 78.80 76.60 76.80 7,075,800 -1.50(-1.92%)
Jun 07, 2002 78.48 78.85 77.00 78.30 9,309,400 -1.36(-1.71%)
Jun 06, 2002 80.55 80.95 78.89 79.66 5,540,600 -0.89(-1.10%)
Jun 05, 2002 79.65 80.71 79.11 80.55 7,172,100 +1.24(+1.56%)
Jun 04, 2002 78.11 79.65 77.60 79.31 7,273,200 +1.20(+1.54%)
Jun 03, 2002 80.75 80.91 78.00 78.11 8,383,600 -2.34(-2.91%)
May 31, 2002 82.05 82.05 80.40 80.45 5,126,200 -1.80(-2.19%)
May 30, 2002 80.60 82.25 80.22 82.25 7,374,100 +0.65(+0.80%)
May 29, 2002 81.50 82.00 81.00 81.60 4,519,500 -0.48(-0.58%)
May 28, 2002 82.80 83.11 81.69 82.08 4,552,100 -1.02(-1.23%)
May 24, 2002 83.65 83.75 82.62 83.10 4,122,000 -1.25(-1.48%)
May 23, 2002 84.25 85.05 82.52 84.35 6,865,600 +0.35(+0.42%)
May 22, 2002 83.76 84.39 82.74 84.00 5,040,700 +0.55(+0.66%)
May 21, 2002 84.41 85.00 83.30 83.45 4,454,000 -1.00(-1.18%)
May 20, 2002 85.45 85.46 83.93 84.45 4,530,300 -1.24(-1.45%)
May 17, 2002 86.25 86.40 85.00 85.69 5,874,800 +0.24(+0.28%)
May 16, 2002 84.20 86.00 83.40 85.45 6,768,300 +0.95(+1.12%)
May 15, 2002 84.60 86.49 84.05 84.50 8,552,300 -0.98(-1.15%)
May 14, 2002 84.50 85.48 82.19 85.48 9,624,700 +3.29(+4.00%)
May 13, 2002 80.25 82.29 79.50 82.19 6,527,600 +2.51(+3.15%)
May 10, 2002 79.95 80.50 79.25 79.68 7,386,300 -0.25(-0.31%)
May 09, 2002 81.90 83.00 79.00 79.93 10,130,100 -2.52(-3.06%)
May 08, 2002 78.20 82.80 78.20 82.45 12,779,700 +5.95(+7.78%)
May 07, 2002 76.89 77.50 75.92 76.50 17,418,700 +0.50(+0.66%)
May 06, 2002 81.70 81.87 76.00 76.00 13,648,400 -5.78(-7.07%)
May 03, 2002 83.10 83.50 81.11 81.78 8,656,300 -2.08(-2.48%)
May 02, 2002 83.75 84.80 83.13 83.86 6,582,900 -0.44(-0.52%)
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.