Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.43 52.98 52.29 52.96 7,623,435 +0.41(+0.77%)
Mar 30, 2005 52.35 52.67 52.35 52.56 9,064,583 +0.05(+0.09%)
Mar 29, 2005 52.59 52.78 52.27 52.51 10,473,295 -0.26(-0.48%)
Mar 28, 2005 52.58 53.11 52.52 52.77 7,054,602 +0.20(+0.37%)
Mar 24, 2005 52.63 53.06 52.57 52.57 7,896,896 +0.10(+0.20%)
Mar 23, 2005 52.15 52.84 52.06 52.47 9,441,044 +0.59(+1.14%)
Mar 22, 2005 51.94 52.36 51.74 51.87 7,681,923 -0.01(-0.01%)
Mar 21, 2005 51.83 52.33 51.74 51.88 7,595,485 +0.13(+0.26%)
Mar 18, 2005 52.08 52.11 51.64 51.75 13,011,392 -0.34(-0.65%)
Mar 17, 2005 52.45 52.56 51.99 52.08 9,596,322 -0.46(-0.87%)
Mar 16, 2005 52.59 52.98 52.31 52.54 8,739,190 -0.42(-0.80%)
Mar 15, 2005 53.32 53.48 52.86 52.96 6,319,966 -0.30(-0.57%)
Mar 14, 2005 53.03 53.35 53.03 53.27 6,789,940 +0.23(+0.43%)
Mar 11, 2005 53.47 53.56 52.86 53.04 7,754,040 -0.52(-0.97%)
Mar 10, 2005 53.53 53.79 53.38 53.56 5,904,858 +0.03(+0.07%)
Mar 09, 2005 53.34 53.90 53.33 53.53 7,783,198 +0.13(+0.24%)
Mar 08, 2005 53.15 53.65 53.15 53.40 8,778,009 +0.31(+0.58%)
Mar 07, 2005 53.53 53.62 53.09 53.09 12,158,056 -0.45(-0.83%)
Mar 04, 2005 53.87 54.01 53.53 53.54 8,202,102 -0.02(-0.04%)
Mar 03, 2005 53.99 54.03 53.44 53.56 6,966,438 -0.30(-0.55%)
Mar 02, 2005 53.76 54.33 53.76 53.86 7,707,630 -0.22(-0.41%)
Mar 01, 2005 53.69 54.15 53.67 54.08 6,590,494 +0.42(+0.78%)
Feb 28, 2005 53.63 53.76 53.56 53.66 8,539,917 -0.13(-0.24%)
Feb 25, 2005 53.53 53.79 53.49 53.79 7,036,658 +0.09(+0.17%)
Feb 24, 2005 53.31 53.96 53.24 53.69 7,166,746 +0.31(+0.59%)
Feb 23, 2005 53.49 53.58 53.06 53.38 9,701,048 -0.13(-0.24%)
Feb 22, 2005 53.71 54.19 53.46 53.51 8,324,771 -0.55(-1.02%)
Feb 18, 2005 54.34 54.63 53.85 54.06 7,358,945 -0.28(-0.51%)
Feb 17, 2005 54.77 54.92 54.33 54.34 7,339,795 -0.50(-0.92%)
Feb 16, 2005 54.62 55.05 54.60 54.84 7,706,077 +0.17(+0.31%)
Feb 15, 2005 54.19 54.87 54.18 54.67 7,156,567 +0.44(+0.81%)
Feb 14, 2005 54.00 54.49 54.00 54.23 4,949,556 +0.16(+0.29%)
Feb 11, 2005 53.73 54.47 53.61 54.08 7,296,834 +0.31(+0.58%)
Feb 10, 2005 53.87 53.96 53.50 53.76 8,347,718 +0.03(+0.06%)
Feb 09, 2005 54.56 54.96 53.64 53.73 9,760,226 -0.83(-1.52%)
Feb 08, 2005 54.60 54.85 54.56 54.56 6,109,479 -0.23(-0.42%)
Feb 07, 2005 54.69 55.00 54.67 54.79 4,896,072 +0.01(+0.02%)
Feb 04, 2005 53.91 54.91 53.90 54.78 6,569,273 +0.56(+1.04%)
Feb 03, 2005 54.41 54.45 53.94 54.22 6,778,208 -0.44(-0.81%)
Feb 02, 2005 54.36 54.69 54.27 54.66 6,206,614 +0.25(+0.47%)
Feb 01, 2005 54.29 54.48 54.12 54.40 6,275,626 +0.26(+0.47%)
Jan 31, 2005 54.28 54.45 53.93 54.15 8,212,282 +0.31(+0.57%)
Jan 28, 2005 53.72 54.25 53.60 53.84 10,283,856 +0.53(+0.99%)
Jan 27, 2005 53.03 53.45 53.00 53.31 8,189,853 +0.02(+0.03%)
Jan 26, 2005 53.50 53.83 53.29 53.29 9,233,835 -0.14(-0.26%)
Jan 25, 2005 53.31 53.67 53.29 53.43 8,748,507 +0.23(+0.44%)
Jan 24, 2005 53.73 53.82 53.18 53.20 11,278,840 -0.34(-0.64%)
Jan 21, 2005 53.90 54.08 53.46 53.54 12,081,624 -0.36(-0.67%)
Jan 20, 2005 53.68 54.39 53.67 53.90 9,849,079 -0.06(-0.11%)
Jan 19, 2005 55.03 55.15 53.86 53.96 12,685,654 -1.04(-1.90%)
Jan 18, 2005 54.28 55.26 54.26 55.00 14,651,467 +0.46(+0.85%)
Jan 14, 2005 54.49 54.63 54.22 54.54 9,525,067 -0.20(-0.37%)
Jan 13, 2005 55.29 55.76 54.31 54.74 9,212,096 -0.44(-0.80%)
Jan 12, 2005 55.06 55.23 54.52 55.18 10,056,116 +0.12(+0.22%)
Jan 11, 2005 55.46 55.52 54.89 55.06 8,188,990 -0.39(-0.71%)
Jan 10, 2005 55.51 55.69 55.20 55.46 7,979,710 -0.06(-0.10%)
Jan 07, 2005 55.93 56.11 55.34 55.51 10,698,102 -0.24(-0.44%)
Jan 06, 2005 55.96 56.21 55.67 55.76 7,870,326 -0.17(-0.31%)
Jan 05, 2005 55.99 56.70 55.87 55.93 9,742,283 -0.12(-0.21%)
Jan 04, 2005 56.65 57.05 55.94 56.05 9,853,220 -0.61(-1.07%)
Jan 03, 2005 57.36 57.44 56.37 56.66 9,135,838 -0.48(-0.84%)
Dec 31, 2004 57.15 57.33 57.09 57.14 4,819,123 +0.16(+0.28%)
Dec 30, 2004 56.86 57.38 56.84 56.98 6,577,555 +0.07(+0.12%)
Dec 29, 2004 56.69 57.07 56.69 56.91 5,687,124 -0.07(-0.12%)
Dec 28, 2004 56.45 57.12 56.44 56.98 7,481,615 +0.46(+0.82%)
Dec 27, 2004 56.62 56.78 56.44 56.51 5,629,499 -0.13(-0.23%)
Dec 23, 2004 56.51 56.80 56.51 56.64 6,194,882 +0.06(+0.11%)
Dec 22, 2004 56.42 56.79 56.39 56.58 8,540,435 +0.34(+0.61%)
Dec 21, 2004 55.98 56.31 55.94 56.23 8,353,584 +0.27(+0.49%)
Dec 20, 2004 55.85 56.55 55.85 55.96 8,229,535 +0.20(+0.36%)
Dec 17, 2004 56.22 56.80 55.76 55.76 15,274,302 -0.72(-1.28%)
Dec 16, 2004 56.11 56.89 56.11 56.48 9,765,402 +0.07(+0.12%)
Dec 15, 2004 56.18 56.63 56.11 56.41 6,753,708 +0.01(+0.02%)
Dec 14, 2004 55.82 56.63 55.81 56.40 7,752,143 +0.50(+0.89%)
Dec 13, 2004 56.13 56.34 55.69 55.90 8,280,604 -0.13(-0.23%)
Dec 10, 2004 55.70 56.80 55.70 56.03 7,226,097 -0.49(-0.86%)
Dec 09, 2004 55.76 56.57 55.47 56.52 9,857,878 +0.50(+0.89%)
Dec 08, 2004 55.89 56.42 55.51 56.02 9,162,580 +0.32(+0.57%)
Dec 07, 2004 56.63 56.95 55.64 55.70 11,174,976 -0.91(-1.61%)
Dec 06, 2004 56.15 56.74 56.02 56.61 9,080,283 +0.34(+0.61%)
Dec 03, 2004 55.96 56.59 55.96 56.27 12,123,377 +0.77(+1.38%)
Dec 02, 2004 55.44 56.09 55.35 55.50 8,889,292 -0.07(-0.13%)
Dec 01, 2004 54.77 55.68 54.76 55.57 9,772,993 +0.95(+1.74%)
Nov 30, 2004 55.15 55.44 54.62 54.62 10,128,061 -0.73(-1.32%)
Nov 29, 2004 55.03 55.86 55.03 55.35 9,833,896 +0.45(+0.82%)
Nov 26, 2004 55.09 55.28 54.82 54.90 3,803,091 -0.43(-0.78%)
Nov 24, 2004 55.09 55.52 55.09 55.33 6,470,931 +0.10(+0.19%)
Nov 23, 2004 54.89 55.28 54.80 55.23 9,540,767 +0.10(+0.18%)
Nov 22, 2004 54.66 55.29 54.58 55.13 10,031,099 +0.38(+0.70%)
Nov 19, 2004 55.03 55.16 54.63 54.74 9,798,183 -0.38(-0.68%)
Nov 18, 2004 55.27 55.47 55.08 55.12 8,032,850 -0.21(-0.38%)
Nov 17, 2004 55.24 56.01 55.24 55.33 10,961,211 +0.33(+0.60%)
Nov 16, 2004 55.21 55.35 54.86 55.00 9,806,809 -0.60(-1.07%)
Nov 15, 2004 55.11 55.64 54.95 55.60 8,432,603 +0.35(+0.63%)
Nov 12, 2004 54.87 55.35 54.81 55.25 8,554,755 +0.31(+0.56%)
Nov 11, 2004 54.25 55.19 54.22 54.94 12,859,392 +0.68(+1.26%)
Nov 10, 2004 53.86 54.66 53.86 54.26 10,797,652 +0.14(+0.26%)
Nov 09, 2004 53.90 54.45 53.90 54.12 7,786,476 +0.00(+0.00%)
Nov 08, 2004 53.61 54.31 53.61 54.12 8,466,592 +0.05(+0.10%)
Nov 05, 2004 53.56 54.20 53.56 54.07 11,574,040 +0.52(+0.97%)
Nov 04, 2004 52.77 53.73 52.64 53.54 11,993,634 +0.68(+1.29%)
Nov 03, 2004 52.89 53.27 52.73 52.86 11,306,445 +0.42(+0.81%)
Nov 02, 2004 51.90 52.87 51.87 52.44 9,297,154 +0.21(+0.40%)
Nov 01, 2004 51.78 52.51 51.72 52.23 8,903,612 +0.21(+0.40%)
Oct 29, 2004 51.82 52.11 51.56 52.02 7,795,793 +0.14(+0.28%)
Oct 28, 2004 52.05 52.30 51.83 51.87 7,292,004 -0.29(-0.56%)
Oct 27, 2004 51.34 52.32 51.30 52.16 10,412,391 +0.58(+1.12%)
Oct 26, 2004 51.20 51.92 51.15 51.59 12,656,496 +0.33(+0.64%)
Oct 25, 2004 50.63 51.53 50.61 51.25 9,962,777 +0.60(+1.19%)
Oct 22, 2004 51.13 51.27 50.59 50.65 10,332,337 -0.41(-0.81%)
Oct 21, 2004 51.24 51.45 50.81 51.06 10,589,063 -0.42(-0.81%)
Oct 20, 2004 51.27 51.70 51.17 51.48 11,950,846 -0.32(-0.62%)
Oct 19, 2004 51.12 52.01 51.01 51.80 23,623,228 +2.00(+4.02%)
Oct 18, 2004 48.86 49.93 48.86 49.80 12,392,179 +0.62(+1.26%)
Oct 15, 2004 49.14 49.41 49.03 49.18 10,228,474 +0.04(+0.08%)
Oct 14, 2004 49.12 49.26 48.86 49.14 7,304,426 -0.12(-0.24%)
Oct 13, 2004 50.00 50.12 48.94 49.26 11,475,697 -0.59(-1.19%)
Oct 12, 2004 49.86 49.96 49.60 49.85 7,982,298 -0.37(-0.73%)
Oct 11, 2004 50.29 50.54 50.00 50.21 5,204,039 -0.05(-0.09%)
Oct 08, 2004 50.68 50.95 50.14 50.26 7,056,499 -0.41(-0.81%)
Oct 07, 2004 51.03 51.06 50.66 50.67 5,308,592 -0.36(-0.70%)
Oct 06, 2004 50.51 51.06 50.48 51.03 6,874,307 +0.42(+0.82%)
Oct 05, 2004 50.98 51.02 50.50 50.61 8,886,531 +0.09(+0.18%)
Oct 04, 2004 50.43 51.06 50.26 50.52 8,628,943 +0.26(+0.51%)
Oct 01, 2004 49.82 50.41 49.78 50.26 7,829,436 +0.57(+1.14%)
Sep 30, 2004 49.35 49.83 49.27 49.70 8,968,138 +0.44(+0.89%)
Sep 29, 2004 48.97 49.26 48.77 49.26 7,254,047 +0.29(+0.59%)
Sep 28, 2004 48.89 49.06 48.62 48.97 6,684,178 +0.19(+0.38%)
Sep 27, 2004 48.74 48.94 48.68 48.78 8,023,188 -0.16(-0.32%)
Sep 24, 2004 48.57 49.12 48.56 48.94 8,453,134 +0.32(+0.66%)
Sep 23, 2004 48.71 48.84 48.25 48.62 8,283,537 -0.25(-0.51%)
Sep 22, 2004 49.47 49.52 48.79 48.87 8,690,536 -0.82(-1.64%)
Sep 21, 2004 49.67 49.91 49.46 49.68 6,986,970 +0.01(+0.02%)
Sep 20, 2004 49.50 50.10 49.50 49.67 7,557,528 -0.02(-0.05%)
Sep 17, 2004 50.08 50.14 49.52 49.70 10,694,651 -0.22(-0.44%)
Sep 16, 2004 49.96 50.40 49.81 49.92 6,250,782 -0.14(-0.29%)
Sep 15, 2004 49.81 50.14 49.78 50.06 7,990,235 -0.20(-0.40%)
Sep 14, 2004 50.19 50.36 49.93 50.26 6,820,995 +0.13(+0.27%)
Sep 13, 2004 50.43 50.59 49.89 50.13 8,283,882 -0.16(-0.31%)
Sep 10, 2004 50.10 50.43 49.99 50.29 6,475,934 +0.19(+0.37%)
Sep 09, 2004 49.77 50.30 49.77 50.10 7,793,895 +0.34(+0.68%)
Sep 08, 2004 49.21 50.14 49.20 49.77 9,870,818 +0.52(+1.05%)
Sep 07, 2004 49.09 49.52 49.03 49.25 6,906,053 +0.34(+0.69%)
Sep 03, 2004 48.86 49.09 48.66 48.91 6,003,718 -0.10(-0.21%)
Sep 02, 2004 48.81 49.14 48.60 49.02 5,832,223 +0.20(+0.42%)
Sep 01, 2004 48.72 49.32 48.69 48.81 8,192,613 -0.27(-0.56%)
Aug 31, 2004 49.01 49.09 48.48 49.09 5,865,176 +0.17(+0.34%)
Aug 30, 2004 49.02 49.26 48.91 48.92 3,930,073 -0.31(-0.64%)
Aug 27, 2004 49.06 49.24 49.03 49.23 4,218,027 +0.14(+0.30%)
Aug 26, 2004 49.27 49.29 49.09 49.09 5,407,797 -0.22(-0.45%)
Aug 25, 2004 49.27 49.42 49.01 49.31 7,601,006 +0.21(+0.43%)
Aug 24, 2004 49.27 49.35 48.89 49.10 4,676,268 +0.03(+0.07%)
Aug 23, 2004 49.40 49.53 49.06 49.06 7,350,836 -0.35(-0.70%)
Aug 20, 2004 48.99 49.41 48.99 49.41 7,766,290 +0.21(+0.42%)
Aug 19, 2004 49.12 49.47 48.95 49.20 8,116,700 -0.14(-0.28%)
Aug 18, 2004 48.46 49.34 48.44 49.34 7,587,031 +0.63(+1.30%)
Aug 17, 2004 48.74 49.00 48.49 48.71 6,141,052 +0.01(+0.02%)
Aug 16, 2004 48.51 49.01 48.40 48.70 7,524,920 +0.06(+0.13%)
Aug 13, 2004 47.84 48.65 47.82 48.63 10,010,050 +0.99(+2.07%)
Aug 12, 2004 48.14 48.14 47.47 47.65 12,309,882 -0.86(-1.77%)
Aug 11, 2004 48.51 48.68 48.17 48.51 9,123,416 -0.75(-1.53%)
Aug 10, 2004 48.69 49.26 48.58 49.26 7,506,804 +0.83(+1.72%)
Aug 09, 2004 48.39 48.66 48.03 48.43 6,247,504 +0.04(+0.08%)
Aug 06, 2004 48.91 49.13 48.35 48.39 9,004,715 -0.99(-2.01%)
Aug 05, 2004 49.83 50.09 49.27 49.38 6,694,013 -0.45(-0.91%)
Aug 04, 2004 49.44 50.22 49.41 49.83 7,178,306 +0.15(+0.30%)
Aug 03, 2004 50.25 50.31 49.52 49.68 7,155,187 -0.57(-1.13%)
Aug 02, 2004 50.35 50.65 50.09 50.25 5,880,531 -0.22(-0.44%)
Jul 30, 2004 50.11 50.66 50.07 50.47 6,053,234 +0.17(+0.35%)
Jul 29, 2004 49.99 50.55 49.98 50.29 7,302,010 +0.53(+1.07%)
Jul 28, 2004 49.78 50.01 49.20 49.76 11,328,701 -0.02(-0.03%)
Jul 27, 2004 49.61 50.02 49.53 49.78 7,071,164 +0.46(+0.93%)
Jul 26, 2004 49.18 49.60 48.98 49.32 7,794,067 +0.14(+0.28%)
Jul 23, 2004 49.67 49.88 48.98 49.18 7,435,031 -0.70(-1.41%)
Jul 22, 2004 49.27 50.08 49.08 49.88 10,304,560 +0.44(+0.89%)
Jul 21, 2004 50.28 50.49 49.44 49.44 9,547,841 -0.61(-1.23%)
Jul 20, 2004 49.63 50.13 49.44 50.05 9,750,219 +0.61(+1.24%)
Jul 19, 2004 48.98 49.76 48.92 49.44 11,380,115 +0.59(+1.21%)
Jul 16, 2004 49.88 50.12 48.85 48.85 18,014,606 +0.15(+0.31%)
Jul 15, 2004 48.76 49.05 48.46 48.70 12,226,378 -0.06(-0.13%)
Jul 14, 2004 49.17 49.41 48.56 48.76 10,867,009 -0.65(-1.31%)
Jul 13, 2004 49.79 49.90 49.38 49.41 10,353,558 +0.67(+1.37%)
Jul 12, 2004 48.69 49.41 48.35 48.74 10,367,706 +0.12(+0.25%)
Jul 09, 2004 48.92 48.98 48.40 48.62 11,378,735 +0.14(+0.29%)
Jul 08, 2004 49.27 49.27 48.44 48.48 12,989,825 -0.99(-1.99%)
Jul 07, 2004 49.44 49.81 49.30 49.47 9,795,077 -0.20(-0.41%)
Jul 06, 2004 50.14 50.27 49.34 49.67 11,055,930 -0.78(-1.54%)
Jul 02, 2004 50.69 50.74 50.19 50.45 4,959,390 -0.27(-0.53%)
Jul 01, 2004 51.17 51.26 50.18 50.72 8,788,534 -0.38(-0.74%)
Jun 30, 2004 51.18 51.30 50.83 51.09 8,150,343 -0.08(-0.16%)
Jun 29, 2004 51.21 51.29 50.95 51.17 7,582,372 -0.24(-0.47%)
Jun 28, 2004 52.00 52.11 51.21 51.42 7,631,371 -0.49(-0.94%)
Jun 25, 2004 52.14 52.30 51.55 51.90 9,669,820 -0.26(-0.49%)
Jun 24, 2004 52.33 52.70 52.07 52.16 7,020,958 -0.46(-0.88%)
Jun 23, 2004 52.22 52.65 52.07 52.62 7,513,188 +0.45(+0.86%)
Jun 22, 2004 51.75 52.30 51.66 52.18 7,158,810 +0.31(+0.59%)
Jun 21, 2004 52.40 52.41 51.76 51.87 6,631,039 -0.33(-0.63%)
Jun 18, 2004 52.28 52.63 52.11 52.20 11,164,107 -0.22(-0.42%)
Jun 17, 2004 52.45 52.49 52.21 52.42 7,212,122 +0.03(+0.07%)
Jun 16, 2004 52.31 52.70 52.22 52.38 5,427,293 -0.09(-0.18%)
Jun 15, 2004 52.45 52.87 52.30 52.48 7,778,195 +0.27(+0.52%)
Jun 14, 2004 52.19 52.50 51.94 52.21 7,110,674 -0.23(-0.43%)
Jun 10, 2004 52.30 52.60 52.10 52.43 5,984,567 +0.21(+0.41%)
Jun 09, 2004 52.11 52.48 52.05 52.22 9,029,214 +0.03(+0.06%)
Jun 08, 2004 51.38 52.45 51.24 52.19 9,317,167 +0.81(+1.58%)
Jun 07, 2004 51.44 51.58 51.01 51.38 7,357,565 +0.63(+1.23%)
Jun 04, 2004 50.98 51.29 50.72 50.75 6,562,027 +0.12(+0.24%)
Jun 03, 2004 50.92 51.06 50.63 50.63 5,195,757 -0.37(-0.72%)
Jun 02, 2004 51.38 51.38 50.94 50.99 6,750,430 -0.08(-0.16%)
Jun 01, 2004 51.01 51.28 50.60 51.08 8,426,910 -0.27(-0.53%)
May 28, 2004 51.28 51.50 51.15 51.35 5,527,534 +0.00(+0.00%)
May 27, 2004 51.44 51.63 50.99 51.35 7,064,436 +0.14(+0.27%)
May 26, 2004 51.38 51.50 51.03 51.21 7,432,961 -0.20(-0.39%)
May 25, 2004 50.28 51.54 50.16 51.41 9,244,360 +0.93(+1.84%)
May 24, 2004 50.86 50.91 50.16 50.48 6,518,377 -0.02(-0.03%)
May 21, 2004 50.77 51.11 50.37 50.50 8,850,817 -0.17(-0.33%)
May 20, 2004 50.46 50.98 50.45 50.67 6,955,569 +0.21(+0.43%)
May 19, 2004 50.66 51.52 50.14 50.45 12,822,126 +0.57(+1.15%)
May 18, 2004 49.89 50.13 49.85 49.88 7,593,242 +0.31(+0.62%)
May 17, 2004 49.44 49.86 49.35 49.57 9,834,242 -0.51(-1.02%)
May 14, 2004 50.22 50.63 49.89 50.08 8,967,793 -0.45(-0.89%)
May 13, 2004 50.30 50.66 50.00 50.54 8,123,428 +0.22(+0.44%)
May 12, 2004 50.57 50.57 49.34 50.32 14,571,585 -0.19(-0.37%)
May 11, 2004 50.54 51.09 50.32 50.50 11,343,884 +0.14(+0.29%)
May 10, 2004 50.77 51.06 50.06 50.36 11,546,435 -0.76(-1.49%)
May 07, 2004 50.86 51.82 50.79 51.12 9,329,417 -0.10(-0.19%)
May 06, 2004 51.06 51.64 50.77 51.21 7,451,767 -0.35(-0.67%)
May 05, 2004 52.02 52.02 51.30 51.56 7,595,312 -0.02(-0.04%)
May 04, 2004 51.02 52.01 51.01 51.59 9,406,021 +0.57(+1.11%)
May 03, 2004 51.08 51.31 50.54 51.02 10,472,777 -0.09(-0.17%)
Apr 30, 2004 51.59 51.70 51.01 51.10 8,660,171 -0.53(-1.02%)
Apr 29, 2004 52.17 52.32 51.12 51.63 13,393,892 -0.77(-1.47%)
Apr 28, 2004 52.34 52.73 52.29 52.40 8,119,288 -0.41(-0.77%)
Apr 27, 2004 52.54 53.32 52.49 52.81 8,226,256 +0.39(+0.75%)
Apr 26, 2004 52.60 53.07 52.37 52.41 7,821,845 -0.49(-0.93%)
Apr 23, 2004 52.74 53.10 52.37 52.91 8,735,567 +0.31(+0.60%)
Apr 22, 2004 52.45 53.04 51.99 52.59 13,781,741 -0.30(-0.57%)
Apr 21, 2004 52.83 52.99 52.56 52.90 7,976,777 +0.35(+0.67%)
Apr 20, 2004 53.32 53.60 52.54 52.54 7,350,146 -0.75(-1.40%)
Apr 19, 2004 53.27 53.50 53.15 53.29 7,176,236 -0.20(-0.37%)
Apr 16, 2004 53.50 53.53 52.77 53.49 19,181,946 -0.68(-1.25%)
Apr 15, 2004 54.37 54.54 53.94 54.16 11,808,336 -0.14(-0.27%)
Apr 14, 2004 53.38 54.40 53.38 54.31 9,172,242 +0.38(+0.71%)
Apr 13, 2004 54.36 54.51 53.61 53.93 8,649,992 -0.41(-0.75%)
Apr 12, 2004 54.19 54.69 54.14 54.33 5,370,186 +0.36(+0.67%)
Apr 08, 2004 54.48 54.71 53.64 53.97 6,673,482 +0.02(+0.04%)
Apr 07, 2004 54.12 54.24 53.62 53.95 7,828,229 -0.36(-0.66%)
Apr 06, 2004 54.25 54.36 53.92 54.31 6,659,852 -0.28(-0.51%)
Apr 05, 2004 54.45 54.70 54.20 54.59 6,790,802 -0.01(-0.02%)
Apr 02, 2004 54.22 54.80 54.09 54.60 10,169,813 +1.06(+1.98%)
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.