Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 99.99 102.04 99.87 101.95 5,905,608 +2.23(+2.24%)
Jun 29, 2016 98.41 99.74 98.37 99.73 5,013,502 +1.85(+1.89%)
Jun 28, 2016 97.25 97.89 96.88 97.87 5,950,316 +1.48(+1.53%)
Jun 27, 2016 98.19 98.48 95.72 96.39 7,690,588 -2.08(-2.11%)
Jun 24, 2016 100.74 101.17 98.19 98.47 13,521,491 -5.88(-5.64%)
Jun 23, 2016 103.08 104.44 102.51 104.35 5,907,162 +1.63(+1.59%)
Jun 22, 2016 103.28 103.92 102.28 102.72 4,218,009 -0.76(-0.73%)
Jun 21, 2016 103.55 103.83 103.24 103.48 4,109,304 +0.30(+0.29%)
Jun 20, 2016 102.51 103.90 102.45 103.18 5,317,683 +1.09(+1.07%)
Jun 17, 2016 101.40 102.59 101.17 102.10 6,943,070 +0.62(+0.61%)
Jun 16, 2016 100.89 101.63 100.09 101.47 3,645,904 +0.26(+0.25%)
Jun 15, 2016 101.74 101.96 101.16 101.22 3,365,050 -0.26(-0.25%)
Jun 14, 2016 101.62 101.96 101.03 101.47 4,266,345 -0.15(-0.14%)
Jun 13, 2016 101.85 102.44 100.95 101.62 5,374,787 -0.73(-0.72%)
Jun 10, 2016 102.63 103.00 102.01 102.35 4,645,560 -0.70(-0.68%)
Jun 09, 2016 102.72 103.28 102.59 103.06 3,009,833 -0.39(-0.38%)
Jun 08, 2016 103.13 103.51 102.80 103.45 4,369,352 +0.45(+0.44%)
Jun 07, 2016 102.98 103.40 102.55 103.00 6,646,992 +0.40(+0.39%)
Jun 06, 2016 102.83 103.41 102.33 102.59 3,541,097 -0.11(-0.11%)
Jun 03, 2016 102.37 102.80 101.90 102.70 3,466,058 -0.41(-0.40%)
Jun 02, 2016 102.50 103.11 102.18 103.11 3,933,724 +0.67(+0.65%)
Jun 01, 2016 102.78 102.96 101.79 102.45 3,964,891 -0.83(-0.80%)
May 31, 2016 102.48 103.32 102.28 103.27 8,688,973 +0.61(+0.59%)
May 27, 2016 102.34 102.67 102.67 102.67 3,657,867 +0.27(+0.26%)
May 26, 2016 101.80 102.45 101.47 102.40 4,559,768 +0.50(+0.49%)
May 25, 2016 100.04 102.16 99.75 101.89 6,487,782 +2.27(+2.28%)
May 24, 2016 98.66 99.92 98.66 99.62 4,360,578 +1.03(+1.05%)
May 23, 2016 99.15 99.38 98.52 98.59 3,131,812 -0.32(-0.33%)
May 20, 2016 97.88 99.09 97.77 98.91 5,465,680 +1.56(+1.60%)
May 19, 2016 98.39 98.70 96.70 97.35 5,485,647 -1.62(-1.64%)
May 18, 2016 99.41 99.77 98.31 98.97 3,708,321 -0.44(-0.45%)
May 17, 2016 100.23 100.42 98.94 99.42 5,196,393 -0.98(-0.98%)
May 16, 2016 99.18 100.75 99.04 100.40 4,568,912 +1.17(+1.18%)
May 13, 2016 99.95 100.67 99.03 99.23 3,569,888 -0.75(-0.75%)
May 12, 2016 100.23 100.35 98.82 99.98 4,836,811 -0.07(-0.07%)
May 11, 2016 100.56 101.49 99.91 100.05 4,604,390 -0.69(-0.68%)
May 10, 2016 99.58 100.79 99.58 100.74 5,943,809 +1.77(+1.78%)
May 09, 2016 99.21 99.55 98.75 98.97 6,405,002 +0.03(+0.03%)
May 06, 2016 97.31 99.40 97.04 98.94 7,288,359 +1.49(+1.53%)
May 05, 2016 97.10 98.00 96.77 97.45 9,771,686 +1.48(+1.54%)
May 04, 2016 95.38 96.47 95.35 95.97 3,873,062 +0.08(+0.08%)
May 03, 2016 96.24 96.40 95.07 95.89 5,387,357 -0.76(-0.78%)
May 02, 2016 97.51 97.80 96.09 96.65 5,264,372 -0.45(-0.46%)
Apr 29, 2016 97.46 98.03 95.93 97.10 6,351,613 -0.75(-0.77%)
Apr 28, 2016 99.63 99.92 97.62 97.85 5,698,755 -2.26(-2.26%)
Apr 27, 2016 99.36 100.31 99.11 100.11 4,676,301 +0.92(+0.93%)
Apr 26, 2016 98.90 99.66 98.40 99.18 4,478,816 +0.18(+0.18%)
Apr 25, 2016 98.57 99.06 97.87 99.00 4,281,968 +0.21(+0.21%)
Apr 22, 2016 99.42 100.46 98.13 98.80 7,803,737 -0.53(-0.54%)
Apr 21, 2016 97.52 99.88 97.44 99.33 9,042,234 +2.12(+2.18%)
Apr 20, 2016 95.96 97.93 95.80 97.21 10,151,947 +1.40(+1.47%)
Apr 19, 2016 97.45 97.77 94.88 95.80 19,823,108 -5.68(-5.59%)
Apr 18, 2016 100.94 101.89 100.79 101.48 9,849,924 +0.54(+0.53%)
Apr 15, 2016 100.49 101.19 100.44 100.94 5,497,554 +0.37(+0.37%)
Apr 14, 2016 100.79 101.63 100.05 100.57 4,774,167 -0.05(-0.05%)
Apr 13, 2016 100.30 100.61 99.55 100.61 4,761,737 +1.06(+1.07%)
Apr 12, 2016 99.54 99.87 98.85 99.55 5,404,323 +0.25(+0.25%)
Apr 11, 2016 99.97 101.09 99.28 99.30 5,780,703 -0.07(-0.07%)
Apr 08, 2016 99.17 99.79 98.55 99.36 4,950,810 +0.73(+0.74%)
Apr 07, 2016 99.18 99.53 98.47 98.63 5,505,207 -1.18(-1.18%)
Apr 06, 2016 99.73 99.90 98.34 99.81 6,304,516 +0.01(+0.01%)
Apr 05, 2016 100.75 100.86 99.56 99.80 5,015,637 -1.38(-1.36%)
Apr 04, 2016 101.35 102.14 101.07 101.17 5,907,597 -0.30(-0.29%)
Apr 01, 2016 100.14 101.77 99.96 101.47 5,900,306 +0.71(+0.71%)
Mar 31, 2016 99.66 101.86 99.37 100.76 10,190,941 +2.02(+2.05%)
Mar 30, 2016 99.76 100.07 98.68 98.74 5,006,527 -0.61(-0.62%)
Mar 29, 2016 98.19 99.64 98.13 99.35 4,717,269 +0.62(+0.63%)
Mar 28, 2016 98.30 98.90 97.95 98.73 4,907,615 +0.30(+0.30%)
Mar 24, 2016 96.46 98.43 98.43 98.43 7,582,183 +1.70(+1.75%)
Mar 23, 2016 98.47 98.49 96.56 96.74 7,160,573 -1.80(-1.82%)
Mar 22, 2016 98.51 99.32 98.36 98.53 6,135,374 -0.35(-0.36%)
Mar 21, 2016 98.00 98.94 97.61 98.89 5,593,579 +1.02(+1.05%)
Mar 18, 2016 98.07 98.14 96.81 97.86 18,171,560 +0.03(+0.03%)
Mar 17, 2016 96.32 98.01 96.10 97.83 8,749,899 +1.50(+1.55%)
Mar 16, 2016 94.89 96.39 94.55 96.33 6,345,321 +1.22(+1.28%)
Mar 15, 2016 94.30 95.36 94.17 95.11 5,572,649 +0.12(+0.13%)
Mar 14, 2016 94.48 95.27 93.84 94.99 6,085,349 +0.28(+0.29%)
Mar 11, 2016 94.29 95.09 93.48 94.71 6,646,450 +1.44(+1.55%)
Mar 10, 2016 93.97 94.12 91.87 93.27 6,042,184 -0.15(-0.16%)
Mar 09, 2016 92.68 94.59 92.63 93.42 6,617,456 +0.89(+0.96%)
Mar 08, 2016 92.95 93.38 91.43 92.52 8,385,269 -0.72(-0.77%)
Mar 07, 2016 91.33 93.48 91.06 93.24 7,771,159 +1.56(+1.71%)
Mar 04, 2016 91.50 92.18 91.16 91.68 5,964,775 +0.00(+0.00%)
Mar 03, 2016 91.29 91.79 90.53 91.68 7,749,741 +1.00(+1.10%)
Mar 02, 2016 88.95 91.44 88.65 90.68 7,841,746 +1.28(+1.44%)
Mar 01, 2016 87.98 89.58 87.85 89.40 5,693,664 +2.22(+2.55%)
Feb 29, 2016 87.82 88.73 87.09 87.18 6,654,753 -0.67(-0.76%)
Feb 26, 2016 89.49 89.76 87.79 87.84 6,592,792 -1.64(-1.84%)
Feb 25, 2016 88.68 89.49 87.08 89.48 6,545,843 +1.13(+1.28%)
Feb 24, 2016 87.52 88.81 86.28 88.35 6,192,400 +0.27(+0.30%)
Feb 23, 2016 88.58 88.76 87.83 88.09 5,166,553 -0.91(-1.02%)
Feb 22, 2016 88.54 89.36 88.09 89.00 6,698,300 +0.46(+0.52%)
Feb 19, 2016 88.06 88.92 87.05 88.54 7,703,594 +0.42(+0.48%)
Feb 18, 2016 86.49 89.15 86.32 88.12 14,956,287 +4.22(+5.04%)
Feb 17, 2016 82.31 84.21 82.00 83.90 7,246,056 +2.24(+2.74%)
Feb 16, 2016 81.05 81.89 80.73 81.66 6,104,023 +1.13(+1.40%)
Feb 12, 2016 79.34 80.53 80.53 80.53 7,419,852 +2.12(+2.71%)
Feb 11, 2016 79.03 79.59 77.78 78.41 10,983,611 -1.56(-1.95%)
Feb 10, 2016 83.16 83.36 79.73 79.96 9,704,322 -2.58(-3.13%)
Feb 09, 2016 83.91 84.43 82.35 82.55 8,952,429 -1.94(-2.29%)
Feb 08, 2016 83.83 84.83 82.58 84.48 11,068,346 -0.19(-0.23%)
Feb 05, 2016 83.78 84.72 82.88 84.67 10,898,718 +0.61(+0.72%)
Feb 04, 2016 82.38 84.63 82.32 84.07 7,995,360 +1.93(+2.35%)
Feb 03, 2016 81.66 82.62 80.54 82.14 9,449,725 +1.17(+1.45%)
Feb 02, 2016 81.45 81.76 80.77 80.97 4,991,353 -1.24(-1.51%)
Feb 01, 2016 81.93 82.49 81.47 82.21 5,428,072 +0.03(+0.03%)
Jan 29, 2016 81.19 82.18 80.98 82.18 12,523,998 +1.69(+2.10%)
Jan 28, 2016 79.86 80.89 79.70 80.49 5,986,382 +0.83(+1.04%)
Jan 27, 2016 80.83 81.24 79.46 79.66 7,621,457 -1.07(-1.33%)
Jan 26, 2016 80.51 81.41 80.51 80.74 7,010,516 +0.34(+0.42%)
Jan 25, 2016 80.41 81.82 80.12 80.40 8,264,292 -0.28(-0.34%)
Jan 22, 2016 82.11 82.15 80.20 80.68 14,027,644 -0.27(-0.33%)
Jan 21, 2016 79.89 82.39 79.41 80.95 13,439,896 +0.69(+0.86%)
Jan 20, 2016 78.02 81.66 77.71 80.25 24,533,770 -4.12(-4.88%)
Jan 19, 2016 85.69 87.00 84.34 84.37 15,072,415 -1.26(-1.48%)
Jan 15, 2016 85.62 85.64 85.64 85.64 13,678,619 -1.90(-2.17%)
Jan 14, 2016 86.89 88.11 86.42 87.53 8,668,626 +1.15(+1.33%)
Jan 13, 2016 87.92 88.43 86.34 86.39 7,134,949 -1.14(-1.30%)
Jan 12, 2016 88.02 88.11 86.36 87.53 7,710,438 -0.22(-0.25%)
Jan 11, 2016 86.81 88.13 86.77 87.74 7,552,652 +1.05(+1.22%)
Jan 08, 2016 87.71 88.13 86.49 86.69 7,231,752 -0.81(-0.93%)
Jan 07, 2016 88.05 88.92 87.22 87.50 10,665,481 -1.52(-1.71%)
Jan 06, 2016 88.50 89.29 88.10 89.02 6,545,533 -0.45(-0.50%)
Jan 05, 2016 90.07 90.15 88.82 89.47 5,959,442 -0.07(-0.07%)
Jan 04, 2016 89.30 89.55 88.41 89.53 7,939,849 -1.10(-1.21%)
Dec 31, 2015 91.59 90.63 90.63 90.63 5,256,896 -1.13(-1.23%)
Dec 30, 2015 91.92 92.49 91.69 91.77 4,539,092 -0.29(-0.31%)
Dec 29, 2015 91.05 92.24 91.02 92.06 5,988,127 +1.43(+1.58%)
Dec 28, 2015 90.71 90.91 89.92 90.63 4,772,996 -0.42(-0.46%)
Dec 24, 2015 91.17 91.05 91.05 91.05 2,270,330 -0.19(-0.21%)
Dec 23, 2015 91.08 91.74 90.96 91.24 7,842,462 +0.40(+0.44%)
Dec 22, 2015 89.49 91.01 89.34 90.84 6,473,809 +1.60(+1.79%)
Dec 21, 2015 89.46 89.46 88.26 89.24 8,527,414 +0.40(+0.44%)
Dec 18, 2015 89.84 90.20 88.43 88.84 15,223,765 -1.22(-1.35%)
Dec 17, 2015 91.77 91.87 89.77 90.06 6,208,435 -1.67(-1.82%)
Dec 16, 2015 91.62 91.97 90.75 91.73 6,596,096 +0.99(+1.09%)
Dec 15, 2015 90.49 91.52 90.41 90.75 6,435,815 +1.22(+1.37%)
Dec 14, 2015 89.11 89.66 88.28 89.52 7,806,992 +0.90(+1.01%)
Dec 11, 2015 89.06 89.19 88.19 88.63 8,098,858 -1.46(-1.62%)
Dec 10, 2015 90.25 90.79 89.38 90.08 6,410,658 +0.11(+0.12%)
Dec 09, 2015 90.48 92.10 89.73 89.97 7,007,432 -0.95(-1.04%)
Dec 08, 2015 91.07 91.58 90.57 90.92 5,929,025 -0.99(-1.07%)
Dec 07, 2015 92.31 92.47 91.42 91.91 4,979,330 -0.58(-0.63%)
Dec 04, 2015 90.94 92.87 90.88 92.48 6,941,586 +0.99(+1.09%)
Dec 03, 2015 92.27 92.68 91.01 91.49 8,965,790 -0.51(-0.56%)
Dec 02, 2015 92.81 93.00 91.87 92.00 5,656,379 -1.04(-1.12%)
Dec 01, 2015 91.92 93.12 91.92 93.04 6,367,800 +1.22(+1.33%)
Nov 30, 2015 91.29 92.14 91.23 91.82 6,891,119 +0.63(+0.69%)
Nov 27, 2015 90.88 91.42 90.36 91.19 2,149,829 +0.30(+0.33%)
Nov 25, 2015 91.13 90.88 90.88 90.88 4,916,923 -0.40(-0.43%)
Nov 24, 2015 90.65 91.77 90.43 91.28 5,174,071 +0.09(+0.10%)
Nov 23, 2015 91.23 91.46 90.30 91.19 7,801,330 -0.03(-0.03%)
Nov 20, 2015 90.47 91.49 90.39 91.21 7,859,872 +1.16(+1.29%)
Nov 19, 2015 89.71 90.71 89.57 90.05 7,217,778 +0.61(+0.68%)
Nov 18, 2015 88.77 89.51 88.42 89.45 6,282,387 +1.32(+1.49%)
Nov 17, 2015 88.39 88.79 87.80 88.13 4,273,552 +0.07(+0.08%)
Nov 16, 2015 86.79 88.31 86.79 88.06 6,324,390 +1.29(+1.49%)
Nov 13, 2015 87.56 87.59 86.70 86.77 7,005,677 -0.85(-0.97%)
Nov 12, 2015 88.71 88.71 87.60 87.62 7,137,096 -1.30(-1.47%)
Nov 11, 2015 89.63 89.70 88.58 88.92 4,804,570 -0.30(-0.33%)
Nov 10, 2015 89.15 89.39 88.33 89.22 6,863,812 +0.11(+0.12%)
Nov 09, 2015 90.83 90.94 88.83 89.11 12,251,953 -1.94(-2.13%)
Nov 06, 2015 91.28 91.91 90.80 91.05 7,204,788 -0.22(-0.25%)
Nov 05, 2015 92.40 92.90 91.12 91.27 7,806,459 -1.14(-1.23%)
Nov 04, 2015 93.01 93.07 92.19 92.41 5,390,180 -0.16(-0.18%)
Nov 03, 2015 91.36 93.17 91.28 92.57 6,666,004 +0.99(+1.08%)
Nov 02, 2015 91.67 91.68 91.06 91.59 5,858,123 +0.19(+0.21%)
Oct 30, 2015 91.63 92.21 91.28 91.40 6,106,083 -0.31(-0.33%)
Oct 29, 2015 91.58 91.88 90.71 91.70 5,686,680 -0.18(-0.20%)
Oct 28, 2015 89.99 92.15 89.71 91.89 13,042,938 +1.94(+2.15%)
Oct 27, 2015 93.63 93.84 89.60 89.95 22,999,642 -3.78(-4.04%)
Oct 26, 2015 94.44 94.61 93.44 93.73 5,348,090 -0.67(-0.70%)
Oct 23, 2015 94.35 94.93 93.76 94.40 8,231,032 +0.39(+0.41%)
Oct 22, 2015 92.48 94.65 92.40 94.01 8,556,945 +2.07(+2.25%)
Oct 21, 2015 91.51 93.08 90.95 91.94 10,935,122 +0.18(+0.20%)
Oct 20, 2015 92.97 93.22 91.54 91.76 24,524,408 -5.60(-5.75%)
Oct 19, 2015 97.77 97.85 96.81 97.36 12,159,634 -0.76(-0.78%)
Oct 16, 2015 98.16 98.65 97.39 98.12 5,339,371 +0.20(+0.20%)
Oct 15, 2015 98.46 98.68 96.94 97.93 5,327,845 +0.05(+0.05%)
Oct 14, 2015 97.61 98.29 97.23 97.88 5,138,391 +0.25(+0.26%)
Oct 13, 2015 98.38 98.38 97.33 97.62 6,001,429 -0.99(-1.01%)
Oct 12, 2015 99.44 99.55 98.42 98.61 4,946,853 -0.82(-0.82%)
Oct 09, 2015 99.47 99.92 98.70 99.43 5,411,970 +0.07(+0.07%)
Oct 08, 2015 97.67 99.84 97.41 99.36 7,348,009 +1.43(+1.46%)
Oct 07, 2015 97.90 98.35 97.12 97.93 4,582,552 +0.85(+0.88%)
Oct 06, 2015 97.26 97.97 96.88 97.07 4,625,667 -0.17(-0.17%)
Oct 05, 2015 95.14 97.80 95.14 97.24 7,865,080 +2.91(+3.08%)
Oct 02, 2015 92.03 94.34 91.71 94.33 4,681,385 +0.65(+0.69%)
Oct 01, 2015 94.81 95.04 92.38 93.69 5,947,847 -0.90(-0.95%)
Sep 30, 2015 93.75 95.07 93.73 94.59 6,048,092 +1.63(+1.75%)
Sep 29, 2015 92.64 93.08 92.10 92.96 7,300,817 -0.03(-0.04%)
Sep 28, 2015 94.23 94.86 92.96 92.99 6,616,494 -1.89(-1.99%)
Sep 25, 2015 94.97 95.44 94.30 94.88 5,325,102 +0.66(+0.70%)
Sep 24, 2015 93.04 94.65 92.62 94.22 5,027,321 +0.49(+0.52%)
Sep 23, 2015 94.09 94.33 93.14 93.73 4,098,665 -0.50(-0.53%)
Sep 22, 2015 94.36 94.65 93.80 94.24 5,462,406 -1.34(-1.40%)
Sep 21, 2015 94.86 95.90 94.55 95.57 5,862,193 +1.29(+1.36%)
Sep 18, 2015 95.29 95.51 93.94 94.29 12,224,221 -2.37(-2.45%)
Sep 17, 2015 96.63 97.66 96.11 96.66 6,135,133 -0.18(-0.18%)
Sep 16, 2015 96.46 97.15 96.26 96.83 4,290,259 +0.57(+0.60%)
Sep 15, 2015 95.65 96.52 95.10 96.26 4,164,278 +1.23(+1.29%)
Sep 14, 2015 96.15 96.15 94.87 95.03 4,945,475 -1.12(-1.17%)
Sep 11, 2015 95.20 96.24 95.04 96.15 4,774,302 +0.76(+0.80%)
Sep 10, 2015 95.16 96.02 94.29 95.39 5,305,528 +0.75(+0.79%)
Sep 09, 2015 97.05 97.24 94.51 94.64 5,222,918 -1.42(-1.48%)
Sep 08, 2015 95.17 96.13 95.04 96.06 6,027,948 +2.30(+2.46%)
Sep 04, 2015 94.33 93.76 93.76 93.76 6,438,838 -2.01(-2.10%)
Sep 03, 2015 95.29 96.58 95.11 95.77 5,522,874 +1.13(+1.19%)
Sep 02, 2015 94.44 94.66 93.42 94.64 6,516,740 +1.55(+1.66%)
Sep 01, 2015 94.55 94.59 92.55 93.09 8,079,877 -3.40(-3.52%)
Aug 31, 2015 96.16 96.83 95.43 96.49 6,273,278 -0.06(-0.06%)
Aug 28, 2015 96.40 96.69 96.03 96.55 6,247,526 -0.37(-0.38%)
Aug 27, 2015 96.89 97.20 95.04 96.92 7,626,463 +1.20(+1.25%)
Aug 26, 2015 94.01 95.90 92.74 95.72 9,534,797 +3.75(+4.07%)
Aug 25, 2015 95.87 95.98 91.75 91.97 10,840,592 -1.64(-1.75%)
Aug 24, 2015 93.61 96.41 92.86 93.61 15,614,222 -3.51(-3.61%)
Aug 21, 2015 98.85 99.95 97.03 97.12 11,283,586 -2.49(-2.50%)
Aug 20, 2015 99.66 100.42 99.50 99.60 6,113,432 -0.84(-0.83%)
Aug 19, 2015 101.23 101.57 100.09 100.44 6,446,356 -1.35(-1.33%)
Aug 18, 2015 101.46 102.12 101.30 101.79 3,093,415 -0.20(-0.19%)
Aug 17, 2015 101.26 102.23 100.94 101.99 3,447,591 +0.37(+0.36%)
Aug 14, 2015 101.13 101.92 100.86 101.62 4,945,011 +0.44(+0.44%)
Aug 13, 2015 101.82 101.84 100.69 101.18 3,882,703 -0.71(-0.70%)
Aug 12, 2015 100.65 102.12 100.45 101.89 5,555,648 +0.42(+0.42%)
Aug 11, 2015 101.76 101.78 101.04 101.46 4,853,997 -0.81(-0.79%)
Aug 10, 2015 102.29 102.74 101.86 102.27 7,070,707 +1.06(+1.05%)
Aug 07, 2015 101.71 101.95 100.70 101.21 5,816,269 -0.78(-0.77%)
Aug 06, 2015 102.52 102.79 101.90 101.99 4,604,843 -0.18(-0.18%)
Aug 05, 2015 102.95 103.24 101.90 102.18 5,365,880 +0.20(+0.19%)
Aug 04, 2015 102.50 102.77 101.51 101.98 8,129,068 -0.72(-0.70%)
Aug 03, 2015 104.64 104.73 102.18 102.70 7,132,713 -2.12(-2.02%)
Jul 31, 2015 104.44 104.87 103.94 104.82 5,532,805 +0.67(+0.64%)
Jul 30, 2015 103.86 104.44 103.37 104.16 3,082,505 -0.08(-0.08%)
Jul 29, 2015 103.53 104.50 103.14 104.24 5,220,902 +0.67(+0.65%)
Jul 28, 2015 103.48 103.66 102.56 103.57 4,204,806 +0.63(+0.62%)
Jul 27, 2015 102.89 103.65 102.63 102.93 5,726,828 -0.44(-0.43%)
Jul 24, 2015 104.37 104.78 103.15 103.37 5,838,729 -1.28(-1.22%)
Jul 23, 2015 103.71 105.31 103.42 104.65 7,779,817 +0.89(+0.86%)
Jul 22, 2015 105.30 105.52 103.34 103.76 11,096,735 -1.76(-1.67%)
Jul 21, 2015 106.34 107.64 104.84 105.52 21,248,930 -6.57(-5.86%)
Jul 20, 2015 111.81 112.45 111.39 112.09 11,354,141 +0.46(+0.41%)
Jul 17, 2015 110.22 111.64 110.07 111.63 6,732,295 +0.98(+0.88%)
Jul 16, 2015 109.66 110.71 109.46 110.65 5,454,965 +1.60(+1.47%)
Jul 15, 2015 109.02 109.53 108.71 109.05 3,087,673 -0.05(-0.05%)
Jul 14, 2015 109.64 109.71 108.87 109.11 4,675,177 -0.50(-0.45%)
Jul 13, 2015 108.67 109.93 108.61 109.60 6,535,350 +1.57(+1.46%)
Jul 10, 2015 107.20 108.32 107.10 108.03 7,013,469 +2.01(+1.89%)
Jul 09, 2015 106.99 107.10 105.93 106.03 6,490,109 +0.45(+0.42%)
Jul 08, 2015 106.12 106.73 105.27 105.58 4,290,398 -1.19(-1.12%)
Jul 07, 2015 106.73 107.00 104.98 106.77 5,485,880 +0.17(+0.16%)
Jul 06, 2015 106.01 106.92 105.81 106.59 4,759,509 -0.23(-0.22%)
Jul 02, 2015 106.80 106.83 106.83 106.83 4,408,502 +0.39(+0.36%)
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.