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 (%)
Nov 30, 2012 117.12 117.27 115.75 116.09 8,082,176 -0.89(-0.76%)
Nov 29, 2012 117.73 117.82 116.17 116.99 6,676,226 -0.27(-0.23%)
Nov 28, 2012 116.65 117.30 115.61 117.26 5,899,804 +0.46(+0.39%)
Nov 27, 2012 117.32 117.92 116.66 116.80 5,387,849 -1.01(-0.86%)
Nov 26, 2012 117.55 118.11 117.13 117.81 8,530,177 -0.37(-0.32%)
Nov 23, 2012 116.66 118.18 116.54 118.18 6,348,375 +1.95(+1.68%)
Nov 21, 2012 115.62 116.59 115.41 116.23 8,496,276 +0.67(+0.58%)
Nov 20, 2012 115.98 116.12 114.98 115.56 5,190,196 -0.70(-0.60%)
Nov 19, 2012 115.21 116.29 115.01 116.27 5,875,655 +2.08(+1.82%)
Nov 16, 2012 113.81 114.56 113.06 114.18 7,630,625 +0.67(+0.59%)
Nov 15, 2012 113.50 114.34 112.86 113.52 5,586,149 +0.21(+0.18%)
Nov 14, 2012 115.53 115.61 113.17 113.31 7,210,446 -1.72(-1.49%)
Nov 13, 2012 115.07 116.59 114.98 115.03 5,578,384 -0.57(-0.49%)
Nov 12, 2012 116.07 116.52 114.47 115.59 5,021,795 -0.24(-0.21%)
Nov 09, 2012 115.96 117.05 115.37 115.83 6,011,004 -0.28(-0.24%)
Nov 08, 2012 116.91 117.16 116.11 116.11 5,799,719 -0.65(-0.55%)
Nov 07, 2012 118.10 118.30 116.76 116.76 7,770,219 -1.87(-1.58%)
Nov 06, 2012 118.75 119.65 118.39 118.63 5,395,136 +0.57(+0.48%)
Nov 05, 2012 116.98 118.57 116.77 118.06 4,499,280 +0.43(+0.37%)
Nov 02, 2012 120.12 120.41 117.55 117.63 7,006,278 -2.26(-1.89%)
Nov 01, 2012 118.39 120.34 118.31 119.89 6,180,728 +1.59(+1.35%)
Oct 31, 2012 118.47 119.44 117.75 118.30 9,953,069 +0.77(+0.65%)
Oct 26, 2012 116.45 117.53 117.53 117.53 6,588,147 +1.02(+0.87%)
Oct 25, 2012 116.40 117.03 115.98 116.52 5,343,478 +0.54(+0.46%)
Oct 24, 2012 117.03 117.55 115.89 115.98 6,146,351 -0.32(-0.28%)
Oct 23, 2012 117.69 117.98 116.12 116.31 7,280,211 -1.28(-1.09%)
Oct 19, 2012 118.76 119.24 117.48 117.59 10,888,265 -0.97(-0.82%)
Oct 18, 2012 121.57 121.71 118.02 118.56 15,285,774 -3.45(-2.83%)
Oct 17, 2012 122.36 123.70 120.75 122.01 20,834,640 -6.31(-4.91%)
Oct 16, 2012 127.67 128.32 127.39 128.32 9,240,061 +1.26(+0.99%)
Oct 15, 2012 127.03 127.34 126.38 127.06 5,032,976 +0.69(+0.54%)
Oct 12, 2012 125.06 126.47 125.01 126.37 4,459,483 +1.24(+0.99%)
Oct 11, 2012 125.62 126.05 125.05 125.13 4,785,100 -0.04(-0.03%)
Oct 10, 2012 126.38 126.63 124.70 125.17 6,617,731 -1.32(-1.04%)
Oct 09, 2012 127.68 128.16 126.31 126.49 5,887,589 -1.11(-0.87%)
Oct 08, 2012 127.72 128.10 127.23 127.60 3,259,994 -0.47(-0.37%)
Oct 05, 2012 128.41 128.80 127.75 128.07 4,700,173 +0.12(+0.10%)
Oct 04, 2012 127.88 128.30 126.81 127.95 4,863,275 -0.07(-0.06%)
Oct 03, 2012 127.67 128.50 127.28 128.02 5,248,939 +0.41(+0.32%)
Oct 02, 2012 128.29 128.60 126.80 127.61 5,326,214 -0.38(-0.30%)
Oct 01, 2012 126.50 128.77 126.46 128.00 8,974,044 +1.84(+1.46%)
Sep 28, 2012 125.07 126.69 124.86 126.16 8,074,287 +0.94(+0.75%)
Sep 27, 2012 124.28 125.82 124.14 125.22 4,557,977 +1.16(+0.94%)
Sep 26, 2012 124.70 125.26 124.00 124.06 5,629,313 -0.60(-0.48%)
Sep 25, 2012 125.03 126.08 124.64 124.66 5,501,979 -0.19(-0.15%)
Sep 24, 2012 124.68 125.31 124.61 124.84 5,773,524 -0.42(-0.33%)
Sep 21, 2012 126.10 126.46 125.23 125.26 21,003,004 -0.12(-0.10%)
Sep 20, 2012 125.19 125.88 124.85 125.39 6,148,587 -0.15(-0.12%)
Sep 19, 2012 126.22 126.23 125.28 125.54 4,284,519 -0.39(-0.31%)
Sep 18, 2012 125.81 126.42 125.57 125.93 4,071,856 -0.05(-0.04%)
Sep 17, 2012 125.00 126.49 125.00 125.98 5,384,592 +0.21(+0.16%)
Sep 14, 2012 125.42 126.28 125.31 125.77 6,672,434 +0.27(+0.22%)
Sep 13, 2012 124.29 125.77 123.73 125.50 6,379,377 +1.58(+1.27%)
Sep 12, 2012 123.77 124.45 123.43 123.92 5,400,012 +0.30(+0.25%)
Sep 11, 2012 121.96 123.73 121.94 123.62 6,430,530 +1.41(+1.15%)
Sep 10, 2012 121.26 122.73 120.86 122.20 6,919,568 +0.88(+0.73%)
Sep 07, 2012 121.09 121.32 120.46 121.32 5,614,105 +0.24(+0.20%)
Sep 06, 2012 119.35 121.30 119.26 121.08 6,465,024 +2.47(+2.08%)
Sep 05, 2012 118.23 119.10 117.91 118.61 5,447,179 +0.30(+0.26%)
Sep 04, 2012 119.57 119.91 117.52 118.31 7,420,171 -0.19(-0.16%)
Aug 31, 2012 118.17 119.17 117.65 118.50 5,251,035 +0.90(+0.77%)
Aug 30, 2012 118.45 118.87 117.48 117.60 4,507,031 -1.04(-0.88%)
Aug 29, 2012 118.67 119.22 118.53 118.64 3,521,239 -0.37(-0.31%)
Aug 27, 2012 120.39 120.59 118.96 119.01 4,108,810 -1.27(-1.05%)
Aug 24, 2012 118.56 120.48 118.10 120.27 4,340,240 +1.26(+1.06%)
Aug 23, 2012 119.83 120.03 118.85 119.01 4,533,344 -0.94(-0.79%)
Aug 22, 2012 120.80 120.81 119.75 119.95 5,419,941 -0.85(-0.71%)
Aug 21, 2012 122.23 122.24 120.64 120.81 5,116,041 -1.12(-0.92%)
Aug 20, 2012 122.05 122.31 121.65 121.93 3,841,215 -0.44(-0.36%)
Aug 17, 2012 122.28 122.84 122.03 122.37 4,195,978 +0.23(+0.19%)
Aug 16, 2012 120.88 122.43 120.48 122.14 4,488,216 +1.48(+1.23%)
Aug 15, 2012 120.96 121.22 120.36 120.65 3,472,451 +0.07(+0.05%)
Aug 14, 2012 120.95 121.22 120.24 120.59 4,213,282 -0.44(-0.36%)
Aug 13, 2012 120.95 121.61 120.28 121.03 3,976,549 -0.17(-0.14%)
Aug 10, 2012 120.33 121.24 119.95 121.20 4,276,539 +0.53(+0.44%)
Aug 09, 2012 120.79 121.30 120.34 120.67 3,551,984 -0.37(-0.31%)
Aug 08, 2012 120.58 121.44 120.51 121.04 3,400,957 -0.03(-0.02%)
Aug 07, 2012 120.77 121.64 120.38 121.07 5,299,885 +0.71(+0.59%)
Aug 06, 2012 120.36 121.07 120.21 120.36 3,860,506 +0.15(+0.12%)
Aug 03, 2012 118.98 120.47 118.78 120.21 5,413,622 +2.46(+2.09%)
Aug 02, 2012 117.57 119.05 116.88 117.75 4,644,539 -0.44(-0.37%)
Aug 01, 2012 119.27 119.81 117.91 118.19 4,226,332 -0.48(-0.41%)
Jul 31, 2012 118.99 119.64 118.62 118.68 5,791,677 -0.42(-0.36%)
Jul 30, 2012 118.88 119.80 118.64 119.10 4,602,333 +0.18(+0.15%)
Jul 27, 2012 118.14 119.54 117.45 118.92 6,898,307 +1.48(+1.26%)
Jul 26, 2012 117.17 118.05 116.61 117.45 5,423,367 +1.74(+1.50%)
Jul 25, 2012 115.24 116.73 114.64 115.71 6,331,003 +0.45(+0.39%)
Jul 24, 2012 115.61 115.85 114.18 115.26 5,940,186 -0.30(-0.26%)
Jul 23, 2012 114.92 115.84 113.97 115.56 6,447,310 -0.98(-0.84%)
Jul 20, 2012 117.53 118.02 116.37 116.54 7,909,594 -1.75(-1.48%)
Jul 19, 2012 117.11 119.20 116.85 118.29 17,166,768 +4.29(+3.77%)
Jul 18, 2012 111.51 114.20 111.15 114.00 13,218,066 +2.79(+2.50%)
Jul 17, 2012 112.47 112.81 110.94 111.21 8,518,740 -0.69(-0.62%)
Jul 16, 2012 112.38 112.69 111.77 111.90 5,192,497 -0.74(-0.66%)
Jul 13, 2012 111.09 112.83 110.83 112.64 6,494,840 +1.77(+1.59%)
Jul 12, 2012 111.57 111.66 110.12 110.87 8,143,316 -1.31(-1.17%)
Jul 11, 2012 112.77 113.46 111.12 112.18 9,010,072 -0.61(-0.54%)
Jul 10, 2012 115.24 115.75 112.39 112.79 7,745,347 -2.06(-1.80%)
Jul 09, 2012 115.52 115.66 113.87 114.86 6,585,817 -1.05(-0.91%)
Jul 06, 2012 117.43 117.44 114.90 115.91 8,179,229 -2.35(-1.99%)
Jul 05, 2012 118.01 119.20 117.25 118.26 4,442,360 -0.39(-0.33%)
Jul 03, 2012 118.36 118.89 118.03 118.65 2,396,862 +0.06(+0.05%)
Jul 02, 2012 118.91 119.42 117.99 118.58 4,676,194 +0.15(+0.13%)
Jun 29, 2012 117.81 118.57 116.51 118.43 8,685,388 +2.53(+2.18%)
Jun 28, 2012 115.80 116.31 114.39 115.90 6,551,483 -0.97(-0.83%)
Jun 27, 2012 116.35 117.30 115.60 116.87 4,562,137 +0.64(+0.55%)
Jun 26, 2012 117.20 117.28 115.51 116.24 5,673,912 -0.55(-0.47%)
Jun 25, 2012 116.56 117.11 116.07 116.79 5,303,472 -0.51(-0.43%)
Jun 22, 2012 117.40 118.01 117.00 117.30 14,587,269 +0.19(+0.16%)
Jun 21, 2012 120.55 120.78 116.99 117.11 7,128,277 -3.26(-2.71%)
Jun 20, 2012 120.32 120.95 119.60 120.37 5,579,740 -0.09(-0.07%)
Jun 19, 2012 120.40 121.10 120.38 120.46 5,445,471 +0.39(+0.32%)
Jun 18, 2012 119.64 120.89 119.40 120.08 5,579,885 -0.49(-0.41%)
Jun 15, 2012 118.74 120.67 118.33 120.56 10,553,397 +2.42(+2.05%)
Jun 14, 2012 116.87 118.58 116.71 118.14 5,920,125 +1.21(+1.04%)
Jun 13, 2012 117.69 118.20 116.47 116.93 5,362,385 -0.88(-0.75%)
Jun 12, 2012 116.35 117.88 116.35 117.81 4,993,178 +1.23(+1.06%)
Jun 11, 2012 119.05 119.11 116.49 116.58 5,405,332 -1.59(-1.35%)
Jun 08, 2012 117.30 118.17 116.69 118.17 4,089,898 +0.42(+0.36%)
Jun 07, 2012 118.25 118.58 117.44 117.74 6,111,886 +0.27(+0.23%)
Jun 06, 2012 115.53 117.48 115.07 117.47 5,986,633 +2.90(+2.53%)
Jun 05, 2012 113.80 114.96 113.58 114.57 5,873,089 +0.40(+0.35%)
Jun 04, 2012 114.05 114.68 113.24 114.17 7,637,596 -0.33(-0.29%)
Jun 01, 2012 115.13 116.10 114.21 114.50 8,597,232 -2.31(-1.98%)
May 31, 2012 117.54 118.04 116.27 116.81 15,339,664 -0.99(-0.84%)
May 30, 2012 117.96 118.37 117.34 117.80 5,948,978 -1.17(-0.98%)
May 29, 2012 118.22 119.95 118.22 118.97 5,974,007 +1.31(+1.11%)
May 25, 2012 118.15 118.69 117.48 117.66 4,794,075 -1.08(-0.91%)
May 24, 2012 118.68 118.86 117.48 118.74 5,894,068 -0.02(-0.02%)
May 23, 2012 118.40 118.98 116.99 118.76 6,714,308 -0.42(-0.36%)
May 22, 2012 119.92 120.06 118.72 119.19 5,890,468 -0.57(-0.48%)
May 21, 2012 118.68 119.86 117.86 119.75 6,174,557 +1.14(+0.96%)
May 18, 2012 120.37 120.37 118.18 118.62 9,474,154 -1.22(-1.02%)
May 17, 2012 120.91 121.59 119.68 119.83 9,291,116 -1.11(-0.92%)
May 16, 2012 120.76 121.93 120.01 120.95 8,258,556 +0.42(+0.35%)
May 15, 2012 120.77 122.00 120.36 120.53 4,933,247 -0.24(-0.20%)
May 14, 2012 121.06 121.54 120.24 120.77 5,002,284 -1.05(-0.86%)
May 11, 2012 121.09 122.39 121.08 121.82 3,949,420 +0.34(+0.28%)
May 10, 2012 121.72 123.08 121.12 121.47 6,325,473 -0.38(-0.31%)
May 09, 2012 121.10 122.93 120.54 121.86 6,180,494 -0.15(-0.12%)
May 08, 2012 122.59 122.96 120.94 122.01 6,410,004 -0.86(-0.70%)
May 07, 2012 122.99 123.48 122.35 122.87 5,594,093 -0.75(-0.60%)
May 04, 2012 124.51 124.89 123.26 123.61 6,673,430 -1.36(-1.09%)
May 03, 2012 125.59 125.98 124.56 124.97 4,687,308 -0.49(-0.39%)
May 02, 2012 124.81 125.59 124.77 125.47 3,914,023 +0.04(+0.03%)
May 01, 2012 124.94 125.99 124.65 125.43 4,503,737 +0.55(+0.44%)
Apr 30, 2012 124.65 125.41 124.42 124.88 4,597,811 +0.16(+0.13%)
Apr 27, 2012 124.51 125.53 124.17 124.71 5,490,841 +0.74(+0.60%)
Apr 26, 2012 122.66 124.35 122.66 123.97 5,476,390 +1.21(+0.99%)
Apr 25, 2012 121.82 122.83 121.69 122.76 6,638,705 +2.15(+1.79%)
Apr 24, 2012 120.04 122.10 119.92 120.61 9,330,102 +0.83(+0.69%)
Apr 23, 2012 119.33 120.06 118.67 119.77 6,001,281 -0.59(-0.49%)
Apr 20, 2012 120.50 120.68 120.06 120.36 7,891,308 +0.05(+0.04%)
Apr 19, 2012 120.62 121.36 119.11 120.31 9,556,491 -0.37(-0.31%)
Apr 18, 2012 122.07 123.06 120.61 120.68 16,837,514 -4.41(-3.53%)
Apr 17, 2012 123.36 125.21 123.11 125.10 10,056,716 +2.85(+2.33%)
Apr 16, 2012 123.46 124.20 122.25 122.25 6,345,267 -0.05(-0.04%)
Apr 13, 2012 123.21 123.41 122.29 122.29 6,248,682 -1.52(-1.23%)
Apr 12, 2012 122.29 123.96 122.20 123.81 4,858,141 +1.65(+1.35%)
Apr 11, 2012 123.01 123.21 122.09 122.16 5,582,087 +0.15(+0.12%)
Apr 10, 2012 123.58 124.07 121.91 122.01 6,853,515 -1.57(-1.27%)
Apr 09, 2012 123.26 124.33 122.64 123.58 5,516,861 -0.32(-0.26%)
Apr 05, 2012 123.71 124.03 123.30 123.90 6,316,344 -0.35(-0.28%)
Apr 04, 2012 124.36 124.81 123.73 124.25 7,303,133 -2.08(-1.65%)
Apr 03, 2012 126.22 127.05 125.75 126.33 6,784,934 +0.02(+0.01%)
Apr 02, 2012 126.01 126.45 125.48 126.32 5,618,059 +0.50(+0.39%)
Mar 30, 2012 125.88 126.11 125.44 125.82 5,335,333 +0.23(+0.18%)
Mar 29, 2012 124.28 125.73 124.23 125.59 5,644,310 +0.59(+0.47%)
Mar 28, 2012 125.09 125.84 124.39 125.00 5,415,515 +0.07(+0.05%)
Mar 27, 2012 125.71 125.83 124.83 124.94 4,484,807 -0.36(-0.28%)
Mar 26, 2012 124.50 125.38 124.42 125.29 5,668,301 +1.38(+1.11%)
Mar 23, 2012 124.16 124.20 123.36 123.91 5,034,923 -0.01(-0.00%)
Mar 22, 2012 123.02 124.22 122.99 123.92 5,485,227 +0.48(+0.39%)
Mar 21, 2012 123.21 124.08 123.20 123.43 5,521,887 +0.27(+0.22%)
Mar 20, 2012 123.46 123.62 122.84 123.17 6,127,475 -0.89(-0.71%)
Mar 19, 2012 124.05 124.54 123.32 124.05 6,240,490 -0.17(-0.14%)
Mar 16, 2012 124.84 125.14 124.23 124.23 15,982,945 +0.01(+0.00%)
Mar 15, 2012 123.58 124.33 123.46 124.22 6,004,834 +0.77(+0.63%)
Mar 14, 2012 122.89 123.71 122.80 123.45 7,631,860 +0.57(+0.46%)
Mar 13, 2012 121.64 122.96 121.58 122.89 8,069,156 +1.68(+1.38%)
Mar 12, 2012 121.17 121.55 120.74 121.21 5,173,353 +0.23(+0.19%)
Mar 09, 2012 120.59 121.27 120.44 120.98 5,270,326 +0.49(+0.41%)
Mar 08, 2012 120.15 120.60 119.79 120.49 5,216,680 +1.23(+1.03%)
Mar 07, 2012 119.45 119.74 118.98 119.26 5,550,140 +0.31(+0.26%)
Mar 06, 2012 120.09 120.39 118.68 118.95 8,646,530 -2.05(-1.69%)
Mar 05, 2012 119.62 121.32 119.58 121.00 11,505,022 +1.11(+0.93%)
Mar 02, 2012 118.86 119.94 118.83 119.89 6,182,106 +0.77(+0.65%)
Mar 01, 2012 118.94 119.68 118.75 119.12 5,904,400 +0.48(+0.41%)
Feb 29, 2012 119.31 120.11 118.46 118.63 8,490,722 -0.75(-0.63%)
Feb 28, 2012 119.25 119.98 119.06 119.39 5,252,479 +0.27(+0.23%)
Feb 27, 2012 118.66 119.83 118.25 119.12 6,232,543 -0.14(-0.12%)
Feb 24, 2012 119.63 119.74 118.56 119.25 5,560,693 +0.09(+0.08%)
Feb 23, 2012 116.91 120.14 116.55 119.16 13,320,114 +2.25(+1.93%)
Feb 22, 2012 116.40 117.43 116.23 116.91 5,432,153 +0.29(+0.25%)
Feb 21, 2012 116.82 117.13 116.06 116.62 5,461,661 -0.02(-0.02%)
Feb 17, 2012 116.81 116.90 115.96 116.64 6,213,131 +0.24(+0.21%)
Feb 16, 2012 116.15 116.53 115.78 116.40 5,846,126 +0.46(+0.40%)
Feb 15, 2012 115.97 116.65 115.33 115.93 6,667,772 +0.02(+0.02%)
Feb 14, 2012 115.64 116.14 115.08 115.91 5,634,952 -0.24(-0.21%)
Feb 13, 2012 116.57 116.80 115.62 116.16 4,076,336 +0.12(+0.10%)
Feb 10, 2012 115.64 116.04 115.35 116.03 5,623,601 -0.43(-0.37%)
Feb 09, 2012 116.40 117.26 116.11 116.46 6,427,966 +0.11(+0.09%)
Feb 08, 2012 116.25 116.73 115.62 116.35 6,307,835 +0.21(+0.18%)
Feb 07, 2012 115.60 116.62 115.31 116.14 5,715,048 +0.32(+0.28%)
Feb 06, 2012 115.62 116.39 115.33 115.82 6,059,244 -0.49(-0.42%)
Feb 03, 2012 115.89 116.61 115.66 116.32 7,527,445 +1.27(+1.10%)
Feb 02, 2012 115.76 116.13 114.93 115.05 6,504,656 -0.65(-0.57%)
Feb 01, 2012 116.06 117.02 115.58 115.70 8,471,583 +0.01(+0.01%)
Jan 31, 2012 115.99 115.99 114.73 115.69 8,036,366 +0.06(+0.05%)
Jan 30, 2012 113.76 115.77 113.06 115.63 7,256,428 +1.23(+1.07%)
Jan 27, 2012 114.14 115.19 114.02 114.41 5,594,466 -0.31(-0.27%)
Jan 26, 2012 115.21 115.81 114.41 114.72 6,666,728 -0.46(-0.40%)
Jan 25, 2012 114.93 115.48 113.90 115.18 7,257,815 -0.11(-0.09%)
Jan 24, 2012 113.31 115.52 113.24 115.29 8,899,212 +1.17(+1.03%)
Jan 23, 2012 112.88 114.44 112.73 114.12 9,574,955 +0.88(+0.77%)
Jan 20, 2012 111.59 113.51 110.98 113.24 21,392,562 +4.80(+4.43%)
Jan 19, 2012 109.20 109.54 108.33 108.44 14,261,022 -0.33(-0.30%)
Jan 18, 2012 108.02 109.08 107.82 108.77 7,658,853 +0.64(+0.59%)
Jan 17, 2012 108.33 109.33 107.72 108.12 9,994,227 +0.50(+0.47%)
Jan 13, 2012 107.81 107.89 106.53 107.62 8,788,855 -0.83(-0.77%)
Jan 12, 2012 109.24 109.27 107.15 108.45 11,455,160 -1.06(-0.97%)
Jan 11, 2012 108.56 109.81 108.42 109.52 6,843,588 +0.61(+0.56%)
Jan 10, 2012 110.06 110.36 108.84 108.91 8,592,160 -0.17(-0.15%)
Jan 09, 2012 109.44 109.49 108.29 109.08 8,658,701 -0.57(-0.52%)
Jan 06, 2012 110.76 110.81 109.51 109.65 8,152,431 -1.27(-1.15%)
Jan 05, 2012 111.01 111.14 109.99 110.92 7,429,942 -0.53(-0.47%)
Jan 04, 2012 111.47 111.93 111.09 111.45 7,236,137 +1.00(+0.90%)
Dec 30, 2011 111.84 111.84 110.44 110.45 5,879,611 -1.38(-1.24%)
Dec 29, 2011 110.57 111.87 110.53 111.84 4,874,696 +1.32(+1.19%)
Dec 28, 2011 111.24 111.37 110.13 110.52 4,780,342 -0.58(-0.52%)
Dec 27, 2011 111.11 111.64 110.76 111.10 4,618,737 +0.12(+0.11%)
Dec 23, 2011 109.99 111.04 109.26 110.98 5,082,168 +1.97(+1.81%)
Dec 21, 2011 110.06 110.23 107.55 109.01 15,445,435 -3.47(-3.08%)
Dec 20, 2011 111.43 112.53 110.98 112.47 7,878,175 +2.61(+2.38%)
Dec 19, 2011 110.83 110.94 109.47 109.86 8,390,141 -0.41(-0.37%)
Dec 16, 2011 112.94 112.94 109.27 110.27 19,726,986 -2.35(-2.09%)
Dec 15, 2011 114.42 114.85 112.26 112.62 7,441,939 -0.74(-0.66%)
Dec 14, 2011 114.03 114.30 112.93 113.36 8,419,769 -1.46(-1.27%)
Dec 13, 2011 116.21 116.71 114.52 114.82 8,337,784 -0.62(-0.54%)
Dec 12, 2011 116.32 116.47 114.86 115.44 6,319,596 -1.43(-1.22%)
Dec 09, 2011 115.88 117.06 115.57 116.87 8,072,045 +1.79(+1.56%)
Dec 08, 2011 115.62 116.41 114.77 115.08 7,271,097 -1.48(-1.27%)
Dec 07, 2011 115.33 117.07 114.90 116.56 8,459,782 +0.67(+0.58%)
Dec 06, 2011 114.52 116.25 114.32 115.90 6,900,191 +1.26(+1.10%)
Dec 05, 2011 114.84 116.30 114.36 114.64 9,488,128 +0.71(+0.62%)
Dec 02, 2011 114.08 114.93 113.80 113.93 8,261,235 +0.13(+0.11%)
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.