Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.48 105.22 104.05 104.20 7,103,318 -0.62(-0.59%)
Oct 28, 2021 104.26 105.21 103.80 104.82 7,820,593 +0.56(+0.54%)
Oct 27, 2021 106.15 106.52 104.13 104.26 8,408,434 -1.63(-1.54%)
Oct 26, 2021 106.22 105.89 10,229,619 -0.42(-0.40%)
Oct 25, 2021 106.23 107.16 105.74 106.32 7,651,215 -0.20(-0.19%)
Oct 22, 2021 106.66 108.49 105.46 106.52 13,904,885 -0.38(-0.35%)
Oct 21, 2021 111.21 111.21 106.70 106.89 37,757,732 -11.30(-9.56%)
Oct 20, 2021 118.01 118.45 117.20 118.20 7,406,246 -0.07(-0.06%)
Oct 19, 2021 117.51 119.06 117.05 118.26 5,208,751 -0.28(-0.24%)
Oct 18, 2021 119.95 120.73 118.08 118.55 7,386,112 -1.91(-1.58%)
Oct 15, 2021 119.44 120.66 118.94 120.45 3,869,054 +1.02(+0.85%)
Oct 14, 2021 117.48 119.88 117.46 119.44 5,062,602 +2.19(+1.87%)
Oct 13, 2021 117.05 117.79 116.33 117.25 3,458,411 +0.24(+0.21%)
Oct 12, 2021 118.46 118.53 116.86 117.01 3,779,835 -1.63(-1.38%)
Oct 11, 2021 119.53 120.01 118.61 118.64 3,352,277 -0.66(-0.55%)
Oct 08, 2021 118.12 119.66 117.49 119.30 4,479,808 +1.17(+0.99%)
Oct 07, 2021 118.89 119.44 117.89 118.12 4,590,743 -0.46(-0.39%)
Oct 06, 2021 118.68 119.42 117.36 118.58 6,396,018 -0.66(-0.55%)
Oct 05, 2021 120.57 120.78 118.81 119.24 8,372,880 -0.80(-0.67%)
Oct 04, 2021 118.90 121.61 118.57 120.04 8,824,034 +0.66(+0.55%)
Oct 01, 2021 117.45 119.92 116.92 119.38 7,928,446 +3.66(+3.16%)
Sep 30, 2021 116.61 117.09 115.36 115.72 6,995,326 -0.21(-0.18%)
Sep 29, 2021 114.72 116.56 113.65 115.93 4,533,135 +1.42(+1.24%)
Sep 28, 2021 115.92 116.36 114.29 114.51 5,179,287 -0.91(-0.79%)
Sep 27, 2021 114.92 115.84 114.52 115.42 3,969,190 +0.89(+0.78%)
Sep 24, 2021 114.14 115.35 113.91 114.52 3,558,864 +0.63(+0.56%)
Sep 23, 2021 112.66 114.47 112.47 113.89 3,616,808 +1.75(+1.56%)
Sep 22, 2021 111.38 112.76 111.18 112.14 4,324,726 +1.38(+1.25%)
Sep 21, 2021 112.54 112.99 110.73 110.76 4,886,392 -1.12(-1.00%)
Sep 20, 2021 111.53 112.60 110.60 111.88 5,725,905 -0.77(-0.68%)
Sep 17, 2021 113.08 113.22 112.49 112.64 6,763,191 -1.00(-0.88%)
Sep 16, 2021 114.35 114.91 113.04 113.64 3,174,123 -0.64(-0.56%)
Sep 15, 2021 113.47 114.78 113.01 114.28 3,906,930 +0.82(+0.72%)
Sep 14, 2021 115.28 115.42 112.73 113.47 5,347,225 -1.61(-1.40%)
Sep 13, 2021 115.28 115.77 114.54 115.07 4,975,281 +0.94(+0.82%)
Sep 10, 2021 115.63 116.09 114.12 114.13 4,779,296 -0.60(-0.52%)
Sep 09, 2021 114.82 115.75 114.58 114.73 4,211,900 -0.78(-0.67%)
Sep 08, 2021 115.06 115.86 114.62 115.51 3,585,078 +0.51(+0.44%)
Sep 07, 2021 116.32 116.44 114.75 115.00 3,943,901 -1.27(-1.09%)
Sep 03, 2021 116.35 117.01 116.03 116.27 2,310,085 -0.36(-0.31%)
Sep 02, 2021 116.38 116.66 115.81 116.62 3,260,103 +0.59(+0.51%)
Sep 01, 2021 116.60 116.67 115.94 116.03 2,970,381 -0.87(-0.74%)
Aug 31, 2021 116.23 117.40 115.74 116.90 5,083,467 +1.14(+0.99%)
Aug 30, 2021 116.20 116.52 115.63 115.76 2,396,147 -0.37(-0.32%)
Aug 27, 2021 115.54 116.27 115.28 116.12 2,952,884 +0.52(+0.45%)
Aug 26, 2021 116.59 117.28 115.54 115.60 2,999,896 -0.90(-0.77%)
Aug 25, 2021 116.55 117.28 116.17 116.50 2,415,788 +0.02(+0.01%)
Aug 24, 2021 116.43 116.81 116.05 116.48 2,839,400 +0.18(+0.16%)
Aug 23, 2021 116.30 116.74 115.61 116.30 3,648,226 +0.42(+0.37%)
Aug 20, 2021 114.73 116.10 114.34 115.87 3,191,985 +0.91(+0.79%)
Aug 19, 2021 115.52 116.16 114.29 114.97 4,993,304 -1.21(-1.04%)
Aug 18, 2021 118.01 118.21 116.11 116.17 4,214,266 -2.46(-2.07%)
Aug 17, 2021 119.11 119.25 117.52 118.63 3,690,509 -0.97(-0.81%)
Aug 16, 2021 119.31 119.73 118.47 119.61 3,344,612 +0.34(+0.29%)
Aug 13, 2021 118.81 119.60 118.65 119.26 2,293,552 +0.09(+0.08%)
Aug 12, 2021 118.50 119.24 118.34 119.17 2,508,363 +0.78(+0.66%)
Aug 11, 2021 118.10 118.92 117.86 118.39 5,114,096 +0.62(+0.53%)
Aug 10, 2021 117.62 118.12 116.90 117.76 6,361,798 +0.11(+0.09%)
Aug 09, 2021 118.45 118.69 117.42 117.66 6,014,167 -1.06(-0.89%)
Aug 06, 2021 117.82 118.96 117.73 118.72 4,644,788 +1.09(+0.92%)
Aug 05, 2021 117.84 118.16 117.17 117.63 3,346,511 +0.01(+0.01%)
Aug 04, 2021 118.48 118.79 117.38 117.62 3,434,967 -1.08(-0.91%)
Aug 03, 2021 116.91 119.22 116.70 118.70 4,957,359 +2.18(+1.87%)
Aug 02, 2021 116.54 117.87 116.19 116.52 3,555,499 +0.38(+0.33%)
Jul 30, 2021 116.60 116.87 116.00 116.14 4,291,248 -0.80(-0.68%)
Jul 29, 2021 117.27 117.78 116.66 116.94 3,240,289 +0.13(+0.11%)
Jul 28, 2021 117.83 117.90 116.70 116.80 3,087,809 -0.81(-0.69%)
Jul 27, 2021 117.43 118.34 116.66 117.61 3,807,253 -0.02(-0.01%)
Jul 26, 2021 116.49 117.82 116.28 117.63 5,154,746 +1.18(+1.01%)
Jul 23, 2021 116.14 116.75 115.62 116.45 5,430,495 +0.52(+0.45%)
Jul 22, 2021 116.71 116.84 115.68 115.93 4,021,460 -0.49(-0.42%)
Jul 21, 2021 115.32 116.49 115.06 116.42 5,830,045 +1.10(+0.95%)
Jul 20, 2021 117.82 119.40 114.28 115.32 16,514,018 +1.69(+1.49%)
Jul 19, 2021 112.42 114.10 112.22 113.63 10,397,811 -0.81(-0.71%)
Jul 16, 2021 116.17 116.17 114.18 114.44 4,987,876 -1.28(-1.10%)
Jul 15, 2021 114.79 115.72 114.36 115.72 4,417,619 +0.52(+0.45%)
Jul 14, 2021 115.94 115.96 114.46 115.20 5,344,893 -0.38(-0.33%)
Jul 13, 2021 116.10 116.10 115.04 115.58 3,842,134 -0.53(-0.45%)
Jul 12, 2021 116.52 116.96 115.44 116.10 4,056,788 -0.49(-0.42%)
Jul 09, 2021 116.54 116.98 116.04 116.60 4,738,516 +0.64(+0.55%)
Jul 08, 2021 113.52 116.42 113.42 115.96 6,660,031 +0.76(+0.66%)
Jul 07, 2021 114.32 115.62 114.32 115.20 4,926,694 +0.86(+0.75%)
Jul 06, 2021 115.34 115.69 112.96 114.34 9,822,914 -1.02(-0.89%)
Jul 02, 2021 121.04 121.07 114.90 115.36 20,425,076 -5.62(-4.64%)
Jul 01, 2021 121.08 121.53 120.76 120.98 3,260,410 +0.21(+0.17%)
Jun 30, 2021 119.57 121.06 119.23 120.78 3,938,643 +0.86(+0.71%)
Jun 29, 2021 119.68 120.90 119.55 119.92 2,947,611 +0.22(+0.18%)
Jun 28, 2021 121.12 121.36 119.39 119.70 4,718,476 -1.28(-1.06%)
Jun 25, 2021 119.78 121.06 119.42 120.98 4,362,449 +1.15(+0.96%)
Jun 24, 2021 120.12 120.45 119.21 119.83 4,381,007 +0.68(+0.57%)
Jun 23, 2021 120.64 120.70 119.11 119.14 3,886,458 -1.44(-1.20%)
Jun 22, 2021 120.72 120.96 119.75 120.59 2,958,037 -0.24(-0.20%)
Jun 21, 2021 118.73 121.17 118.69 120.83 5,201,547 +2.91(+2.47%)
Jun 18, 2021 119.04 119.20 117.85 117.92 11,113,634 -2.04(-1.70%)
Jun 17, 2021 121.57 121.99 119.70 119.96 5,300,324 -1.84(-1.51%)
Jun 16, 2021 123.39 123.39 121.29 121.80 4,708,144 -1.26(-1.02%)
Jun 15, 2021 123.46 123.51 122.43 123.06 3,050,129 -0.55(-0.45%)
Jun 14, 2021 124.30 124.42 122.48 123.61 4,059,544 -1.03(-0.83%)
Jun 11, 2021 123.94 125.11 123.89 124.64 4,173,182 +0.61(+0.49%)
Jun 10, 2021 124.80 125.92 123.39 124.03 5,774,845 -0.11(-0.09%)
Jun 09, 2021 122.79 124.47 122.61 124.14 6,436,216 +1.32(+1.07%)
Jun 08, 2021 122.04 123.75 122.04 122.82 6,165,716 +0.87(+0.71%)
Jun 07, 2021 121.57 122.55 121.25 121.95 4,202,390 +0.49(+0.41%)
Jun 04, 2021 120.29 121.57 120.09 121.46 3,784,328 +1.54(+1.28%)
Jun 03, 2021 119.39 120.19 118.67 119.92 5,013,643 -0.14(-0.12%)
Jun 02, 2021 119.15 120.08 118.73 120.06 3,380,312 +1.26(+1.06%)
Jun 01, 2021 119.47 120.15 118.44 118.80 2,933,715 +0.37(+0.31%)
May 28, 2021 118.81 118.91 118.22 118.43 3,076,603 -0.07(-0.06%)
May 27, 2021 118.49 119.28 118.34 118.49 6,833,089 +0.36(+0.31%)
May 26, 2021 118.23 118.63 117.86 118.13 3,742,213 -0.34(-0.28%)
May 25, 2021 119.40 119.47 117.98 118.47 4,778,812 -0.77(-0.64%)
May 24, 2021 119.52 119.79 118.79 119.23 4,001,803 -0.02(-0.01%)
May 21, 2021 118.87 120.04 118.87 119.25 4,895,601 +0.71(+0.60%)
May 20, 2021 117.92 119.39 117.13 118.54 4,992,049 +0.57(+0.48%)
May 19, 2021 117.26 117.98 116.10 117.97 5,221,149 -0.59(-0.50%)
May 18, 2021 119.28 119.71 118.01 118.57 4,641,329 -0.99(-0.83%)
May 17, 2021 119.00 120.12 118.91 119.56 5,188,873 +0.35(+0.30%)
May 14, 2021 119.56 120.03 118.61 119.20 3,334,734 +0.42(+0.35%)
May 13, 2021 116.54 119.38 116.40 118.78 5,578,572 +2.36(+2.03%)
May 12, 2021 118.51 118.77 116.28 116.42 7,232,572 -2.41(-2.02%)
May 11, 2021 119.46 119.62 117.73 118.82 8,648,191 -1.61(-1.33%)
May 10, 2021 120.12 122.25 120.12 120.43 8,465,117 +0.59(+0.49%)
May 07, 2021 120.22 120.41 119.11 119.84 8,500,793 -1.15(-0.95%)
May 06, 2021 118.42 121.07 118.35 120.99 9,199,411 +2.61(+2.20%)
May 05, 2021 118.83 119.02 117.68 118.38 6,134,133 -0.43(-0.36%)
May 04, 2021 117.72 119.50 117.66 118.81 7,789,265 +0.81(+0.69%)
May 03, 2021 117.23 118.81 117.02 118.00 7,032,580 +2.34(+2.02%)
Apr 30, 2021 117.14 117.25 114.58 115.66 10,883,399 -1.92(-1.64%)
Apr 29, 2021 117.49 121.25 116.56 117.58 5,339,402 +1.01(+0.87%)
Apr 28, 2021 116.51 116.90 115.84 116.57 4,622,095 +0.81(+0.70%)
Apr 27, 2021 115.50 116.21 114.74 115.77 4,763,064 +0.36(+0.31%)
Apr 26, 2021 116.10 117.09 115.33 115.41 5,777,603 -0.70(-0.60%)
Apr 23, 2021 115.19 117.07 114.90 116.11 5,589,701 +0.94(+0.81%)
Apr 22, 2021 117.14 117.99 114.94 115.17 8,709,336 -1.85(-1.58%)
Apr 21, 2021 112.55 117.17 112.26 117.02 14,606,699 +4.39(+3.90%)
Apr 20, 2021 111.74 113.94 111.44 112.63 18,986,166 +4.11(+3.79%)
Apr 19, 2021 108.91 109.09 108.08 108.52 10,020,977 -0.38(-0.35%)
Apr 16, 2021 108.42 109.32 108.38 108.90 6,491,325 +0.82(+0.76%)
Apr 15, 2021 108.65 109.13 107.78 108.08 4,764,338 -0.04(-0.04%)
Apr 14, 2021 107.03 108.24 106.40 108.12 7,197,543 +1.18(+1.11%)
Apr 13, 2021 108.42 108.93 106.28 106.94 9,852,818 -2.78(-2.53%)
Apr 12, 2021 110.07 110.35 109.11 109.72 4,604,434 -0.93(-0.84%)
Apr 09, 2021 109.94 110.66 109.81 110.65 3,709,416 +0.50(+0.45%)
Apr 08, 2021 109.70 110.56 109.37 110.15 5,009,754 +0.16(+0.14%)
Apr 07, 2021 109.11 110.00 109.06 109.99 3,650,722 +0.58(+0.53%)
Apr 06, 2021 110.52 110.57 109.31 109.42 4,440,790 -1.39(-1.26%)
Apr 05, 2021 108.94 111.43 108.75 110.81 6,711,901 +2.20(+2.03%)
Apr 01, 2021 109.04 109.18 107.83 108.61 4,997,696 -0.02(-0.02%)
Mar 31, 2021 109.68 109.81 108.19 108.63 6,066,370 -1.19(-1.08%)
Mar 30, 2021 110.75 111.09 109.25 109.82 5,875,959 -0.93(-0.84%)
Mar 29, 2021 110.85 111.74 110.47 110.75 5,668,915 -0.42(-0.38%)
Mar 26, 2021 108.66 111.26 108.52 111.18 6,829,648 +2.70(+2.49%)
Mar 25, 2021 106.24 108.62 105.79 108.48 6,812,823 +2.00(+1.88%)
Mar 24, 2021 106.75 107.70 106.44 106.48 4,911,634 +0.13(+0.12%)
Mar 23, 2021 106.33 107.25 105.81 106.35 5,343,638 -0.07(-0.07%)
Mar 22, 2021 104.75 106.56 104.25 106.42 5,108,615 +1.35(+1.28%)
Mar 19, 2021 105.99 106.33 104.78 105.08 12,076,732 -0.95(-0.89%)
Mar 18, 2021 105.11 106.78 104.17 106.02 7,157,847 +0.84(+0.80%)
Mar 17, 2021 104.72 105.56 103.93 105.19 5,261,809 +0.64(+0.62%)
Mar 16, 2021 104.57 104.77 103.81 104.54 5,707,763 -0.28(-0.26%)
Mar 15, 2021 104.16 104.96 103.97 104.82 4,196,831 +0.79(+0.76%)
Mar 12, 2021 103.69 104.08 103.21 104.03 4,919,187 +0.38(+0.37%)
Mar 11, 2021 104.42 104.87 103.35 103.64 6,311,327 -0.59(-0.57%)
Mar 10, 2021 101.72 104.54 101.58 104.24 8,885,671 +3.01(+2.97%)
Mar 09, 2021 102.23 103.06 101.22 101.23 6,879,628 -0.51(-0.51%)
Mar 08, 2021 100.26 103.41 100.17 101.75 8,877,152 +1.62(+1.61%)
Mar 05, 2021 98.35 100.88 98.03 100.13 8,524,579 +2.22(+2.26%)
Mar 04, 2021 99.45 100.45 96.80 97.91 9,889,829 -1.83(-1.84%)
Mar 03, 2021 98.23 99.97 97.81 99.75 9,072,619 +1.65(+1.69%)
Mar 02, 2021 98.43 99.37 98.04 98.09 5,547,404 -0.33(-0.34%)
Mar 01, 2021 98.11 99.71 97.71 98.43 7,009,931 +1.48(+1.52%)
Feb 26, 2021 99.66 99.66 96.91 96.95 11,102,733 -2.89(-2.89%)
Feb 25, 2021 100.57 101.37 99.72 99.84 6,975,078 -0.60(-0.60%)
Feb 24, 2021 98.48 100.67 98.25 100.44 7,137,068 +2.04(+2.07%)
Feb 23, 2021 98.57 98.92 97.66 98.40 5,557,917 -0.12(-0.12%)
Feb 22, 2021 96.60 98.74 96.55 98.52 7,209,629 +1.52(+1.57%)
Feb 19, 2021 98.43 98.44 96.50 97.00 8,070,087 -1.42(-1.44%)
Feb 18, 2021 98.23 98.59 97.58 98.42 6,621,865 +0.62(+0.63%)
Feb 17, 2021 97.23 98.28 97.02 97.80 4,874,773 -0.08(-0.08%)
Feb 16, 2021 97.95 98.31 97.30 97.88 8,142,888 -0.60(-0.60%)
Feb 12, 2021 98.64 98.93 97.90 98.48 4,748,676 -0.09(-0.09%)
Feb 11, 2021 99.45 99.63 98.34 98.57 6,600,335 -1.08(-1.09%)
Feb 10, 2021 100.29 100.60 98.81 99.65 5,968,304 +0.11(+0.11%)
Feb 09, 2021 99.37 99.94 98.68 99.54 5,780,221 +0.04(+0.04%)
Feb 08, 2021 98.70 99.79 98.52 99.50 7,312,525 +1.46(+1.49%)
Feb 05, 2021 97.40 98.05 97.01 98.03 5,672,249 +0.62(+0.64%)
Feb 04, 2021 96.52 97.48 95.68 97.41 5,663,668 +1.53(+1.60%)
Feb 03, 2021 95.82 96.43 95.08 95.88 8,336,544 -0.26(-0.27%)
Feb 02, 2021 96.08 97.40 96.01 96.14 7,870,896 -0.89(-0.91%)
Feb 01, 2021 96.51 97.35 95.57 97.02 7,703,573 +1.15(+1.20%)
Jan 29, 2021 96.79 97.64 95.70 95.87 14,691,420 -0.78(-0.81%)
Jan 28, 2021 98.84 99.17 96.65 96.65 10,033,417 -1.92(-1.95%)
Jan 27, 2021 98.26 100.45 97.89 98.58 15,084,725 -0.02(-0.02%)
Jan 26, 2021 95.93 98.67 95.32 98.59 13,270,073 +3.15(+3.30%)
Jan 25, 2021 95.59 96.22 94.54 95.45 16,997,870 -0.02(-0.03%)
Jan 22, 2021 97.15 97.15 94.47 95.47 47,288,624 -10.50(-9.91%)
Jan 21, 2021 104.74 106.44 104.68 105.97 15,547,015 +1.26(+1.21%)
Jan 20, 2021 104.40 105.49 103.48 104.70 6,947,282 +0.85(+0.82%)
Jan 19, 2021 104.06 104.31 103.10 103.85 6,703,864 +0.51(+0.49%)
Jan 15, 2021 103.25 104.03 102.76 103.34 6,094,404 -0.47(-0.45%)
Jan 14, 2021 103.05 104.77 102.67 103.81 9,320,542 +1.65(+1.62%)
Jan 13, 2021 103.95 104.44 101.79 102.16 9,534,724 -1.84(-1.77%)
Jan 12, 2021 103.91 104.52 102.98 104.00 4,655,989 +0.51(+0.49%)
Jan 11, 2021 102.99 104.38 102.76 103.50 6,959,547 +0.04(+0.04%)
Jan 08, 2021 103.49 104.09 102.21 103.46 5,809,779 -0.37(-0.36%)
Jan 07, 2021 104.67 105.01 103.24 103.83 5,597,707 -0.24(-0.23%)
Jan 06, 2021 102.14 106.15 102.00 104.07 9,880,773 +2.54(+2.50%)
Jan 05, 2021 100.62 101.97 100.30 101.53 7,590,455 +1.77(+1.77%)
Jan 04, 2021 101.30 101.35 99.04 99.76 6,431,656 -1.56(-1.54%)
Dec 31, 2020 101.32 101.32 101.32 4,199,597 +1.24(+1.24%)
Dec 30, 2020 99.65 100.49 99.51 100.08 4,199,597 +0.44(+0.44%)
Dec 29, 2020 100.90 101.00 99.20 99.65 4,329,989 -0.82(-0.82%)
Dec 28, 2020 100.69 101.90 100.18 100.47 4,485,851 +0.11(+0.10%)
Dec 24, 2020 100.61 100.69 99.98 100.36 2,187,922 +0.64(+0.64%)
Dec 23, 2020 99.71 100.78 99.60 99.73 3,345,691 +0.23(+0.23%)
Dec 22, 2020 99.25 99.99 98.53 99.50 5,387,104 +0.18(+0.18%)
Dec 21, 2020 99.79 99.95 97.97 99.32 7,594,719 -1.98(-1.95%)
Dec 18, 2020 101.09 101.74 100.59 101.30 9,383,307 +0.24(+0.24%)
Dec 17, 2020 101.48 101.49 100.54 101.06 4,705,557 +0.00(+0.00%)
Dec 16, 2020 101.36 101.88 100.85 101.06 5,626,705 -0.30(-0.30%)
Dec 15, 2020 100.12 101.36 99.36 101.36 5,411,845 +1.93(+1.94%)
Dec 14, 2020 100.87 101.61 99.38 99.43 6,272,927 -0.60(-0.60%)
Dec 11, 2020 99.87 101.03 99.50 100.03 5,567,518 -0.56(-0.55%)
Dec 10, 2020 101.70 102.17 100.57 100.58 5,960,374 -1.47(-1.44%)
Dec 09, 2020 101.26 102.78 101.18 102.06 8,091,290 +0.87(+0.86%)
Dec 08, 2020 100.87 101.69 100.33 101.19 6,701,505 +0.81(+0.81%)
Dec 07, 2020 101.81 102.20 100.27 100.37 10,327,901 -2.01(-1.97%)
Dec 04, 2020 99.79 102.53 99.52 102.39 6,861,189 +2.89(+2.90%)
Dec 03, 2020 99.94 100.50 99.24 99.50 5,649,757 -0.81(-0.81%)
Dec 02, 2020 98.88 100.33 98.53 100.31 4,582,830 +1.18(+1.19%)
Dec 01, 2020 99.73 101.28 99.07 99.13 6,595,865 -0.29(-0.29%)
Nov 30, 2020 99.89 100.61 99.08 99.42 7,437,629 -0.67(-0.67%)
Nov 27, 2020 99.97 100.87 99.74 100.09 2,597,902 +0.12(+0.12%)
Nov 25, 2020 98.95 100.08 98.29 99.97 5,138,158 -0.18(-0.18%)
Nov 24, 2020 97.28 100.40 97.24 100.15 9,631,475 +3.49(+3.61%)
Nov 23, 2020 94.52 97.00 94.39 96.66 7,019,830 +2.54(+2.69%)
Nov 20, 2020 94.66 95.01 93.93 94.13 6,242,245 -0.19(-0.20%)
Nov 19, 2020 93.81 94.54 93.28 94.32 4,270,869 +0.33(+0.35%)
Nov 18, 2020 94.75 95.69 93.97 93.99 5,721,054 -0.75(-0.79%)
Nov 17, 2020 94.66 95.42 94.23 94.74 5,129,566 -0.53(-0.56%)
Nov 16, 2020 95.22 95.42 94.27 95.27 6,574,980 +1.22(+1.29%)
Nov 13, 2020 92.72 94.47 92.57 94.05 5,818,599 +1.89(+2.05%)
Nov 12, 2020 93.07 93.67 91.34 92.16 8,073,403 -2.17(-2.30%)
Nov 11, 2020 95.08 95.26 93.55 94.34 5,323,192 -0.57(-0.60%)
Nov 10, 2020 93.93 95.12 93.57 94.91 6,980,359 +1.92(+2.06%)
Nov 09, 2020 94.96 96.38 92.78 92.99 11,165,032 +2.45(+2.71%)
Nov 06, 2020 91.36 91.38 90.02 90.54 6,611,625 -0.68(-0.75%)
Nov 05, 2020 89.95 91.53 89.72 91.22 6,171,391 +2.38(+2.68%)
Nov 04, 2020 89.18 90.44 88.25 88.84 7,299,228 -1.79(-1.98%)
Nov 03, 2020 90.51 91.82 90.21 90.63 5,285,265 +0.99(+1.11%)
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.