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 29, 2018 110.04 110.04 110.04 0 +0.65(+0.60%)
Mar 28, 2018 109.06 110.35 108.93 109.39 5,109,950 +0.44(+0.40%)
Mar 27, 2018 110.41 111.07 108.41 108.95 5,414,660 -1.05(-0.95%)
Mar 26, 2018 108.45 110.20 107.78 110.00 5,721,530 +3.21(+3.01%)
Mar 23, 2018 109.19 109.43 106.56 106.78 6,192,074 -2.30(-2.10%)
Mar 22, 2018 111.16 111.34 109.01 109.08 6,615,430 -3.30(-2.94%)
Mar 21, 2018 112.29 113.46 111.82 112.38 4,855,328 +0.35(+0.31%)
Mar 20, 2018 112.97 113.27 111.37 112.03 6,046,847 -0.82(-0.73%)
Mar 19, 2018 114.54 114.67 112.20 112.85 7,642,251 -2.09(-1.82%)
Mar 16, 2018 114.79 116.17 114.49 114.94 12,915,237 +0.47(+0.41%)
Mar 15, 2018 113.83 115.65 113.69 114.47 5,396,902 +1.07(+0.94%)
Mar 14, 2018 114.87 115.24 113.13 113.40 5,063,454 -0.86(-0.75%)
Mar 13, 2018 114.81 116.27 113.90 114.26 5,835,413 -0.67(-0.59%)
Mar 12, 2018 114.49 115.48 113.94 114.94 7,060,065 +0.68(+0.60%)
Mar 09, 2018 112.94 114.45 112.81 114.25 7,002,677 +2.22(+1.98%)
Mar 08, 2018 114.03 114.44 111.21 112.03 8,964,697 -1.51(-1.33%)
Mar 07, 2018 113.91 113.55 6,018,883 +1.86(+1.67%)
Mar 06, 2018 113.24 111.28 111.68 5,010,573 -0.88(-0.78%)
Mar 05, 2018 110.53 112.95 110.27 112.56 5,117,740 +1.77(+1.59%)
Mar 02, 2018 109.58 110.99 108.93 110.80 4,547,120 +0.49(+0.44%)
Mar 01, 2018 111.54 112.58 109.58 110.31 5,631,560 -1.45(-1.30%)
Feb 28, 2018 112.96 113.42 111.74 111.76 5,293,179 -0.52(-0.46%)
Feb 27, 2018 113.65 114.59 112.26 112.28 5,908,188 -1.46(-1.28%)
Feb 26, 2018 111.75 113.95 111.53 113.73 5,017,362 +2.19(+1.97%)
Feb 23, 2018 110.66 111.78 110.50 111.54 4,540,055 +1.68(+1.53%)
Feb 22, 2018 109.58 109.86 5,611,674 -0.56(-0.51%)
Feb 21, 2018 111.47 112.43 110.38 110.42 5,193,804 -0.86(-0.77%)
Feb 20, 2018 112.01 110.35 111.28 6,259,326 -0.73(-0.65%)
Feb 16, 2018 112.01 112.01 112.01 0 +0.12(+0.11%)
Feb 15, 2018 111.52 112.47 110.87 111.89 7,712,240 +0.90(+0.81%)
Feb 14, 2018 107.72 111.16 107.58 110.99 7,634,306 +2.88(+2.66%)
Feb 13, 2018 108.22 108.42 107.32 108.12 6,783,906 -0.47(-0.43%)
Feb 12, 2018 108.22 109.30 107.79 108.58 8,195,665 +1.35(+1.26%)
Feb 09, 2018 106.57 107.97 103.56 107.23 10,915,251 +1.38(+1.30%)
Feb 08, 2018 109.36 109.73 105.78 105.85 9,439,222 -3.41(-3.12%)
Feb 07, 2018 109.49 110.32 108.86 109.26 8,645,320 -1.06(-0.96%)
Feb 06, 2018 106.73 110.43 106.03 110.32 13,876,223 +1.04(+0.95%)
Feb 05, 2018 112.13 112.57 106.88 109.28 12,219,409 -3.66(-3.24%)
Feb 02, 2018 114.84 115.05 112.83 112.94 7,395,057 -2.39(-2.08%)
Feb 01, 2018 115.90 116.52 114.98 115.34 6,241,402 -0.92(-0.79%)
Jan 31, 2018 116.30 117.17 115.59 116.26 5,733,875 +0.06(+0.05%)
Jan 30, 2018 118.04 118.44 115.87 116.20 6,902,246 -2.26(-1.91%)
Jan 29, 2018 118.92 119.59 117.90 118.46 4,951,899 -0.38(-0.32%)
Jan 26, 2018 117.98 118.90 117.74 118.84 5,333,618 +1.33(+1.13%)
Jan 25, 2018 117.83 118.45 117.32 117.52 4,648,820 +0.07(+0.06%)
Jan 24, 2018 118.42 119.82 117.05 117.44 7,826,544 -0.62(-0.53%)
Jan 23, 2018 115.63 118.08 115.41 118.07 10,508,589 +2.59(+2.24%)
Jan 22, 2018 116.46 114.42 115.48 11,915,367 +0.16(+0.14%)
Jan 19, 2018 116.80 117.47 114.56 115.31 29,812,188 -4.79(-3.99%)
Jan 18, 2018 120.73 121.54 119.42 120.11 19,726,898 +0.33(+0.28%)
Jan 17, 2018 119.32 120.11 118.79 119.78 16,462,997 +3.41(+2.93%)
Jan 16, 2018 117.25 117.39 116.01 116.37 10,801,728 +0.50(+0.44%)
Jan 12, 2018 115.86 115.86 115.86 0 -0.75(-0.65%)
Jan 11, 2018 117.04 117.14 115.98 116.61 5,341,205 +0.01(+0.01%)
Jan 10, 2018 116.71 116.35 116.60 5,876,943 +0.25(+0.21%)
Jan 09, 2018 116.40 116.85 115.81 116.35 6,113,160 +0.25(+0.22%)
Jan 08, 2018 115.52 116.41 114.84 116.10 7,373,512 +0.70(+0.60%)
Jan 05, 2018 115.36 115.69 114.41 115.40 7,315,960 +0.56(+0.49%)
Jan 04, 2018 113.38 115.28 113.18 114.84 10,637,569 +2.28(+2.03%)
Jan 03, 2018 111.74 113.50 111.03 112.56 13,293,641 +3.01(+2.75%)
Jan 02, 2018 109.72 109.86 109.04 109.55 5,916,296 +0.59(+0.54%)
Dec 29, 2017 108.96 108.96 108.96 0 -0.44(-0.40%)
Dec 28, 2017 108.80 109.45 108.80 109.40 3,783,303 +0.65(+0.59%)
Dec 27, 2017 108.62 108.79 108.38 108.75 3,025,756 +0.21(+0.20%)
Dec 26, 2017 108.31 109.27 108.31 108.54 3,490,547 +0.23(+0.22%)
Dec 22, 2017 107.82 108.66 107.59 108.31 4,210,928 +0.71(+0.66%)
Dec 21, 2017 108.78 108.99 107.59 107.59 5,847,550 -1.03(-0.95%)
Dec 20, 2017 109.12 109.29 108.50 108.62 5,329,048 -0.20(-0.18%)
Dec 19, 2017 109.41 109.49 108.72 108.82 5,796,077 -0.07(-0.07%)
Dec 18, 2017 109.08 109.50 108.81 108.89 7,166,458 +0.59(+0.54%)
Dec 15, 2017 109.09 109.23 107.97 108.31 15,882,740 -1.06(-0.97%)
Dec 14, 2017 109.80 110.16 109.16 109.37 6,528,911 +0.06(+0.06%)
Dec 13, 2017 111.22 111.31 109.29 109.31 7,970,814 -2.01(-1.81%)
Dec 12, 2017 111.32 112.10 110.19 111.32 8,901,108 +0.94(+0.86%)
Dec 11, 2017 110.40 110.71 109.78 110.37 5,776,885 +0.43(+0.39%)
Dec 08, 2017 109.94 110.10 109.05 109.94 4,956,776 +0.88(+0.81%)
Dec 07, 2017 109.08 109.69 108.84 109.06 5,310,351 -0.38(-0.34%)
Dec 06, 2017 109.44 110.95 109.43 109.44 4,737,371 -0.89(-0.80%)
Dec 05, 2017 111.11 111.32 109.85 110.33 7,136,121 -0.79(-0.71%)
Dec 04, 2017 110.76 111.36 110.13 111.12 6,567,296 +1.21(+1.10%)
Dec 01, 2017 109.65 110.09 108.94 109.91 7,839,884 +0.56(+0.51%)
Nov 30, 2017 109.12 109.66 108.75 109.35 9,107,580 +0.30(+0.27%)
Nov 29, 2017 108.53 109.09 108.07 109.05 7,174,877 +0.77(+0.71%)
Nov 28, 2017 108.20 108.61 107.74 108.28 5,594,753 +0.35(+0.32%)
Nov 27, 2017 107.99 108.30 107.68 107.94 4,750,651 +0.10(+0.09%)
Nov 24, 2017 107.91 108.09 107.47 107.84 1,679,853 +0.05(+0.05%)
Nov 22, 2017 107.95 108.23 107.47 107.79 4,524,944 -0.13(-0.12%)
Nov 21, 2017 107.45 108.27 107.38 107.91 5,288,907 +1.02(+0.96%)
Nov 20, 2017 106.98 107.91 106.46 106.89 7,991,829 +1.09(+1.03%)
Nov 17, 2017 106.06 106.64 105.70 105.80 6,922,739 -0.11(-0.10%)
Nov 16, 2017 104.92 106.28 104.75 105.90 7,668,420 +1.43(+1.37%)
Nov 15, 2017 105.11 105.61 103.84 104.47 6,720,004 -1.27(-1.20%)
Nov 14, 2017 105.07 105.80 104.75 105.74 5,278,791 +0.35(+0.33%)
Nov 13, 2017 105.73 105.82 105.05 105.39 7,191,288 -0.54(-0.51%)
Nov 10, 2017 106.99 107.16 105.92 105.93 6,064,914 -0.81(-0.76%)
Nov 09, 2017 106.48 107.81 106.43 106.74 6,725,453 +0.16(+0.15%)
Nov 08, 2017 106.60 106.74 105.67 106.58 6,590,192 +0.15(+0.15%)
Nov 07, 2017 106.44 106.54 105.83 106.42 5,263,260 +0.36(+0.34%)
Nov 06, 2017 106.72 106.75 105.67 106.07 6,397,815 -0.52(-0.49%)
Nov 03, 2017 107.88 107.92 106.52 106.59 6,302,660 -1.25(-1.15%)
Nov 02, 2017 108.41 108.63 107.52 107.83 4,831,175 -0.48(-0.44%)
Nov 01, 2017 108.36 108.92 108.17 108.31 4,605,299 -0.02(-0.02%)
Oct 31, 2017 108.52 108.94 107.53 108.33 6,154,079 -0.21(-0.19%)
Oct 30, 2017 108.12 108.70 107.38 108.54 5,987,624 +0.48(+0.44%)
Oct 27, 2017 108.67 108.73 107.52 108.06 6,961,622 +0.06(+0.05%)
Oct 26, 2017 108.51 109.08 107.96 108.01 6,114,636 +0.07(+0.07%)
Oct 25, 2017 109.70 109.95 107.63 107.94 9,841,869 -1.67(-1.53%)
Oct 24, 2017 112.26 112.30 109.11 109.61 11,652,314 -2.58(-2.30%)
Oct 23, 2017 113.95 114.27 112.18 112.19 8,218,922 -1.77(-1.55%)
Oct 20, 2017 113.26 114.25 112.34 113.96 11,190,512 +0.82(+0.73%)
Oct 19, 2017 112.37 113.18 111.86 113.14 14,096,521 +0.96(+0.86%)
Oct 18, 2017 110.48 113.36 110.36 112.18 43,356,880 +9.13(+8.86%)
Oct 17, 2017 103.11 103.45 102.79 103.04 9,004,705 -0.20(-0.20%)
Oct 16, 2017 103.52 103.84 103.02 103.25 4,340,123 -0.19(-0.18%)
Oct 13, 2017 103.70 103.96 103.32 103.44 3,564,704 +0.05(+0.05%)
Oct 12, 2017 103.76 103.99 103.20 103.39 4,642,343 -0.42(-0.40%)
Oct 11, 2017 104.35 104.40 103.56 103.80 5,263,728 -0.62(-0.59%)
Oct 10, 2017 104.74 103.82 104.42 5,734,340 +0.78(+0.75%)
Oct 09, 2017 103.01 103.92 102.91 103.64 3,814,960 +0.64(+0.62%)
Oct 06, 2017 103.11 103.26 102.89 103.00 3,730,525 -0.17(-0.16%)
Oct 05, 2017 103.14 103.75 103.00 103.17 3,820,625 +0.17(+0.16%)
Oct 04, 2017 103.37 103.38 102.74 103.00 3,191,321 -0.21(-0.20%)
Oct 03, 2017 103.15 103.51 102.90 103.21 3,274,752 +0.08(+0.08%)
Oct 02, 2017 102.20 103.27 102.11 103.13 4,228,117 +1.11(+1.09%)
Sep 29, 2017 102.28 102.44 101.90 102.02 3,775,389 -0.41(-0.40%)
Sep 28, 2017 102.42 102.56 101.40 102.42 3,946,113 +0.00(+0.00%)
Sep 27, 2017 101.98 102.42 4,980,188 -0.63(-0.61%)
Sep 26, 2017 102.92 103.66 102.62 103.06 6,382,008 +0.48(+0.47%)
Sep 25, 2017 102.04 102.68 101.90 102.57 7,413,802 +0.52(+0.51%)
Sep 22, 2017 102.37 102.37 101.67 102.05 3,971,064 -0.09(-0.09%)
Sep 21, 2017 102.42 102.59 102.03 102.14 3,632,984 -0.44(-0.43%)
Sep 20, 2017 101.91 102.58 101.55 102.58 7,747,115 +1.05(+1.03%)
Sep 19, 2017 101.81 101.94 101.41 101.53 4,926,825 -0.11(-0.11%)
Sep 18, 2017 101.83 102.30 101.45 101.64 4,294,161 -0.19(-0.19%)
Sep 15, 2017 101.83 102.08 101.31 101.83 10,519,875 -0.51(-0.49%)
Sep 14, 2017 102.56 102.93 102.32 102.34 5,342,539 -0.32(-0.31%)
Sep 13, 2017 102.20 102.87 102.20 102.66 5,832,153 +0.16(+0.16%)
Sep 12, 2017 102.04 102.92 101.61 102.49 7,448,935 +0.63(+0.62%)
Sep 11, 2017 100.93 102.05 100.56 101.86 6,560,857 +1.70(+1.69%)
Sep 08, 2017 100.66 100.66 99.60 100.17 4,787,152 -0.32(-0.32%)
Sep 07, 2017 101.33 101.71 100.14 100.48 5,956,126 -0.65(-0.64%)
Sep 06, 2017 101.59 101.15 101.13 4,652,297 +0.55(+0.55%)
Sep 05, 2017 100.91 101.51 100.34 100.58 4,406,774 -0.73(-0.72%)
Sep 01, 2017 100.54 101.61 100.54 101.31 4,766,622 +0.74(+0.73%)
Aug 31, 2017 100.57 101.02 100.29 100.57 5,199,939 +0.33(+0.33%)
Aug 30, 2017 100.74 100.75 100.14 100.24 3,890,917 -0.41(-0.40%)
Aug 29, 2017 99.92 100.85 99.78 100.65 4,277,850 +0.44(+0.44%)
Aug 28, 2017 101.33 101.65 100.12 100.21 7,301,907 -0.86(-0.86%)
Aug 25, 2017 100.76 101.39 100.73 101.07 4,085,646 +0.56(+0.56%)
Aug 24, 2017 100.20 101.03 100.03 100.51 5,107,863 +0.56(+0.56%)
Aug 23, 2017 98.94 100.59 98.92 99.95 5,756,833 +0.79(+0.80%)
Aug 22, 2017 98.89 99.25 98.71 99.15 3,618,407 +0.48(+0.48%)
Aug 21, 2017 98.16 98.74 97.83 98.68 4,537,598 +0.44(+0.45%)
Aug 18, 2017 99.06 99.25 98.15 98.23 5,905,726 -0.70(-0.71%)
Aug 17, 2017 100.22 100.48 98.94 98.94 6,288,427 -1.27(-1.26%)
Aug 16, 2017 99.70 100.49 99.58 100.20 4,675,353 +0.30(+0.30%)
Aug 15, 2017 100.24 100.79 98.85 99.90 6,657,796 -0.18(-0.18%)
Aug 14, 2017 99.85 100.38 99.81 100.08 3,197,115 +0.34(+0.34%)
Aug 11, 2017 100.17 100.27 99.51 99.74 4,272,610 +0.00(+0.00%)
Aug 10, 2017 99.60 100.14 99.31 99.74 6,435,571 +0.05(+0.05%)
Aug 09, 2017 99.67 99.87 99.28 99.69 4,160,753 -0.24(-0.24%)
Aug 08, 2017 99.85 100.38 99.85 99.93 4,689,904 +0.10(+0.10%)
Aug 07, 2017 100.89 100.96 99.33 99.83 6,636,757 -1.18(-1.16%)
Aug 04, 2017 100.89 101.17 100.48 101.00 3,663,902 +0.15(+0.15%)
Aug 03, 2017 100.50 101.13 100.50 100.85 4,362,094 +0.34(+0.34%)
Aug 02, 2017 100.98 101.09 100.35 100.51 5,087,180 -0.59(-0.58%)
Aug 01, 2017 100.89 101.36 100.70 101.10 4,626,693 +0.44(+0.44%)
Jul 31, 2017 100.46 100.84 100.32 100.66 6,259,643 +0.27(+0.26%)
Jul 28, 2017 100.76 100.92 100.09 100.40 4,390,292 -0.54(-0.54%)
Jul 27, 2017 100.89 101.16 99.95 100.94 9,241,732 -0.20(-0.20%)
Jul 26, 2017 101.78 101.91 100.52 101.14 5,651,398 -0.58(-0.57%)
Jul 25, 2017 101.99 102.63 101.61 101.72 6,048,801 +0.14(+0.14%)
Jul 24, 2017 102.28 102.31 101.45 101.58 5,572,331 -0.76(-0.74%)
Jul 21, 2017 102.69 102.86 101.94 102.34 9,355,150 -0.40(-0.39%)
Jul 20, 2017 102.65 103.55 102.31 102.74 10,364,778 +0.09(+0.09%)
Jul 19, 2017 104.39 104.55 102.08 102.65 20,540,868 -4.50(-4.20%)
Jul 18, 2017 106.01 107.36 105.76 107.16 10,827,963 +0.69(+0.65%)
Jul 17, 2017 106.87 107.07 105.93 106.47 6,843,185 -0.86(-0.80%)
Jul 14, 2017 107.16 107.58 106.74 107.32 4,679,935 +0.42(+0.40%)
Jul 13, 2017 106.95 107.29 106.59 106.90 3,558,575 -0.05(-0.05%)
Jul 12, 2017 106.79 107.32 106.50 106.95 4,452,113 +0.36(+0.33%)
Jul 11, 2017 106.64 106.91 105.80 106.59 4,954,630 -0.16(-0.15%)
Jul 10, 2017 106.40 107.08 106.20 106.75 4,607,843 +0.33(+0.31%)
Jul 07, 2017 106.19 106.80 105.86 106.42 3,535,505 +0.40(+0.38%)
Jul 06, 2017 106.71 107.04 105.92 106.01 3,963,007 -0.91(-0.85%)
Jul 05, 2017 108.39 108.47 106.90 106.93 5,122,555 -1.33(-1.23%)
Jul 03, 2017 106.86 108.56 106.82 108.25 4,056,608 +1.22(+1.14%)
Jun 30, 2017 107.35 107.50 106.56 107.04 5,132,877 -0.21(-0.19%)
Jun 29, 2017 108.09 108.37 106.89 107.25 4,688,252 -0.83(-0.77%)
Jun 28, 2017 107.96 108.23 107.70 108.07 3,186,702 +0.40(+0.37%)
Jun 27, 2017 107.85 108.09 107.50 107.68 3,429,775 -0.33(-0.31%)
Jun 26, 2017 107.65 108.37 107.59 108.01 3,094,775 +0.78(+0.73%)
Jun 23, 2017 107.39 107.63 107.02 107.23 4,717,062 -0.20(-0.19%)
Jun 22, 2017 107.54 107.84 106.94 107.43 3,415,389 +0.42(+0.40%)
Jun 21, 2017 108.40 108.40 106.73 107.01 5,690,321 -0.81(-0.75%)
Jun 20, 2017 107.49 108.12 107.33 107.82 6,441,093 +0.08(+0.07%)
Jun 19, 2017 108.21 108.45 107.53 107.74 6,653,332 -0.38(-0.35%)
Jun 16, 2017 107.32 108.14 106.44 108.12 9,689,296 +0.81(+0.75%)
Jun 15, 2017 106.66 107.64 106.66 107.31 6,688,981 +0.29(+0.27%)
Jun 14, 2017 107.14 107.81 106.42 107.02 4,382,949 -0.31(-0.29%)
Jun 13, 2017 108.16 108.19 107.26 107.33 5,063,883 -0.65(-0.60%)
Jun 12, 2017 107.22 109.38 107.17 107.98 9,299,224 +0.75(+0.70%)
Jun 09, 2017 105.76 107.34 105.68 107.22 6,268,126 +1.39(+1.31%)
Jun 08, 2017 106.33 105.01 105.83 5,330,381 +0.78(+0.74%)
Jun 07, 2017 106.50 107.30 104.93 105.05 6,989,007 -0.97(-0.91%)
Jun 06, 2017 105.76 106.38 105.76 106.02 5,457,154 -0.03(-0.03%)
Jun 05, 2017 105.64 106.41 105.54 106.05 5,712,818 +0.25(+0.24%)
Jun 02, 2017 106.51 106.60 105.62 105.80 5,153,235 -0.43(-0.41%)
Jun 01, 2017 106.32 106.37 105.51 106.23 4,193,821 +0.03(+0.03%)
May 31, 2017 105.78 106.32 105.52 106.20 5,092,447 +0.63(+0.59%)
May 30, 2017 105.73 106.23 105.48 105.58 5,268,683 -0.53(-0.50%)
May 26, 2017 106.36 106.46 105.81 106.11 3,511,716 -0.49(-0.46%)
May 25, 2017 106.63 106.97 106.42 106.60 3,711,923 +0.48(+0.45%)
May 24, 2017 105.91 106.29 105.23 106.12 5,364,063 +0.33(+0.32%)
May 23, 2017 106.16 106.93 105.71 105.78 3,685,607 -0.42(-0.40%)
May 22, 2017 105.83 106.35 105.48 106.21 4,746,141 +0.46(+0.43%)
May 19, 2017 105.08 106.08 104.99 105.75 8,110,287 +0.83(+0.80%)
May 18, 2017 104.97 105.30 104.45 104.92 4,705,803 -0.10(-0.10%)
May 17, 2017 106.93 107.25 104.99 105.02 7,460,373 -1.91(-1.79%)
May 16, 2017 105.53 107.15 105.53 106.93 7,924,068 +1.51(+1.43%)
May 15, 2017 104.80 105.65 104.69 105.42 6,101,000 +0.79(+0.76%)
May 12, 2017 104.58 105.25 104.37 104.63 5,340,067 -0.20(-0.19%)
May 11, 2017 105.10 105.17 104.23 104.83 8,088,295 -0.42(-0.40%)
May 10, 2017 105.52 106.02 105.16 105.24 7,185,540 -0.60(-0.57%)
May 09, 2017 106.18 106.53 105.45 105.84 9,848,419 -0.64(-0.60%)
May 08, 2017 106.32 106.79 105.90 106.48 10,766,215 -0.36(-0.34%)
May 05, 2017 105.79 107.35 105.43 106.84 18,170,982 -2.76(-2.52%)
May 04, 2017 109.49 109.66 109.12 109.60 6,212,032 +0.29(+0.27%)
May 03, 2017 109.39 109.87 109.23 109.31 5,795,072 -0.32(-0.30%)
May 02, 2017 109.87 109.90 109.32 109.63 4,655,801 +0.18(+0.16%)
May 01, 2017 110.29 110.54 109.36 109.45 7,162,060 -1.00(-0.90%)
Apr 28, 2017 110.60 110.65 110.05 110.45 6,028,505 -0.02(-0.02%)
Apr 27, 2017 110.45 110.58 110.00 110.47 5,983,171 +0.18(+0.16%)
Apr 26, 2017 110.62 111.01 110.18 110.30 6,280,787 -0.23(-0.21%)
Apr 25, 2017 111.48 111.66 110.52 110.52 7,050,560 -0.25(-0.22%)
Apr 24, 2017 111.14 111.33 110.54 110.77 7,721,275 +0.25(+0.23%)
Apr 21, 2017 111.67 111.71 110.52 110.52 8,137,984 -1.32(-1.18%)
Apr 20, 2017 111.16 111.91 110.60 111.84 9,413,668 +0.42(+0.38%)
Apr 19, 2017 111.47 112.07 109.98 111.42 27,984,426 -5.76(-4.92%)
Apr 18, 2017 117.69 118.31 117.03 117.18 9,166,385 -0.72(-0.61%)
Apr 17, 2017 116.97 118.04 116.88 117.90 5,397,897 +1.08(+0.93%)
Apr 13, 2017 117.09 118.08 116.82 116.82 4,651,771 -0.78(-0.66%)
Apr 12, 2017 117.86 117.97 117.16 117.60 4,755,487 +0.06(+0.05%)
Apr 11, 2017 117.59 117.99 116.44 117.54 7,099,091 -0.43(-0.36%)
Apr 10, 2017 118.89 118.91 117.83 117.97 5,499,961 -0.65(-0.55%)
Apr 07, 2017 118.58 119.16 118.03 118.62 5,207,350 -0.21(-0.18%)
Apr 06, 2017 119.53 119.53 118.69 118.83 4,985,440 -0.30(-0.25%)
Apr 05, 2017 120.38 121.51 119.08 119.13 9,053,893 -1.13(-0.94%)
Apr 04, 2017 119.57 120.56 119.39 120.26 4,511,619 +0.01(+0.01%)
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.