International Business Machines (NY: IBM )

127.82 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 159.66 159.66 158.26 158.88 2,323,649 -0.52(-0.33%)
Aug 30, 2016 159.76 160.15 158.81 159.40 1,813,343 -0.32(-0.20%)
Aug 29, 2016 158.83 160.21 158.50 159.72 2,475,853 +1.40(+0.88%)
Aug 26, 2016 158.88 160.44 157.85 158.32 2,498,909 -0.31(-0.20%)
Aug 25, 2016 159.00 159.54 158.42 158.63 2,575,023 -0.42(-0.26%)
Aug 24, 2016 159.89 160.18 158.32 159.05 3,645,836 -1.21(-0.76%)
Aug 23, 2016 160.33 161.34 160.23 160.26 2,838,137 +0.26(+0.16%)
Aug 22, 2016 160.00 160.57 159.13 160.00 2,039,326 -0.04(-0.02%)
Aug 19, 2016 160.84 160.91 159.52 160.04 2,815,184 -1.32(-0.82%)
Aug 18, 2016 160.89 162.00 160.44 161.36 3,652,013 +0.92(+0.57%)
Aug 17, 2016 160.97 161.16 159.84 160.44 3,225,919 -0.26(-0.16%)
Aug 16, 2016 161.11 161.92 160.69 160.70 2,210,229 -1.18(-0.73%)
Aug 15, 2016 162.40 162.97 161.78 161.88 2,970,215 -0.07(-0.04%)
Aug 12, 2016 163.19 163.46 161.52 161.95 2,543,079 -1.58(-0.97%)
Aug 11, 2016 162.25 164.95 162.18 163.53 8,768,582 +1.45(+0.89%)
Aug 10, 2016 162.19 162.66 161.96 162.08 2,466,625 +0.31(+0.19%)
Aug 09, 2016 162.22 162.77 161.65 161.77 2,737,530 -0.27(-0.17%)
Aug 08, 2016 162.73 163.27 161.58 162.04 3,039,109 -1.46(-0.89%)
Aug 05, 2016 162.00 163.51 161.57 163.50 3,812,370 +1.95(+1.21%)
Aug 04, 2016 160.86 161.70 160.12 161.55 2,489,068 +0.88(+0.55%)
Aug 03, 2016 160.13 160.86 159.80 160.67 2,861,565 +0.09(+0.06%)
Aug 02, 2016 161.27 161.45 160.36 160.58 3,080,799 -0.87(-0.54%)
Aug 01, 2016 160.65 161.65 159.84 161.45 2,823,578 +0.83(+0.52%)
Jul 29, 2016 161.36 161.67 160.03 160.62 3,547,546 -0.75(-0.46%)
Jul 28, 2016 161.38 161.81 160.71 161.37 2,340,369 -0.46(-0.28%)
Jul 27, 2016 162.12 162.57 161.18 161.83 2,162,680 -0.29(-0.18%)
Jul 26, 2016 162.65 163.60 161.37 162.12 2,893,059 -0.53(-0.33%)
Jul 25, 2016 162.00 162.88 161.75 162.65 2,804,578 +0.58(+0.36%)
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077 +1.62(+1.01%)
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,867 -0.91(-0.56%)
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,186 +1.78(+1.12%)
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017 -0.28(-0.18%)
Jul 18, 2016 159.30 160.75 158.73 159.86 6,720,400 +0.08(+0.05%)
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810 -0.50(-0.31%)
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,624 +2.26(+1.43%)
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,239 +0.98(+0.62%)
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,773 +1.71(+1.10%)
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712 +0.87(+0.56%)
Jul 08, 2016 154.00 154.60 152.60 154.46 3,040,593 +1.86(+1.22%)
Jul 07, 2016 152.75 153.69 151.89 152.60 2,138,421 +0.23(+0.15%)
Jul 06, 2016 151.85 152.41 149.92 152.37 2,569,393 +0.69(+0.45%)
Jul 05, 2016 151.19 152.00 150.76 151.68 2,464,820 -0.67(-0.44%)
Jul 01, 2016 151.78 152.35 152.35 152.35 2,658,300 +0.57(+0.38%)
Jun 30, 2016 148.86 151.91 148.67 151.78 3,966,975 +3.32(+2.24%)
Jun 29, 2016 146.50 148.48 146.45 148.46 3,367,721 +2.76(+1.89%)
Jun 28, 2016 144.78 145.73 144.22 145.70 3,997,007 +2.20(+1.53%)
Jun 27, 2016 146.18 146.60 142.50 143.50 5,166,000 -3.09(-2.11%)
Jun 24, 2016 149.97 150.61 146.18 146.59 9,082,793 -8.76(-5.64%)
Jun 23, 2016 153.45 155.48 152.60 155.35 3,968,019 +2.43(+1.59%)
Jun 22, 2016 153.75 154.71 152.27 152.92 2,833,364 -1.13(-0.73%)
Jun 21, 2016 154.16 154.57 153.69 154.05 2,760,344 +0.44(+0.29%)
Jun 20, 2016 152.60 154.67 152.52 153.61 3,572,048 +1.62(+1.07%)
Jun 17, 2016 150.96 152.72 150.60 151.99 4,663,870 +0.93(+0.62%)
Jun 16, 2016 150.19 151.29 149.00 151.06 2,449,064 +0.38(+0.25%)
Jun 15, 2016 151.46 151.79 150.60 150.68 2,260,406 -0.38(-0.25%)
Jun 14, 2016 151.28 151.79 150.40 151.06 2,865,833 -0.22(-0.15%)
Jun 13, 2016 151.63 152.50 150.28 151.28 3,610,407 -1.09(-0.72%)
Jun 10, 2016 152.79 153.33 151.86 152.37 3,120,563 -1.05(-0.68%)
Jun 09, 2016 152.92 153.76 152.73 153.42 2,021,796 -0.58(-0.38%)
Jun 08, 2016 153.53 154.09 153.04 154.00 2,935,026 +0.67(+0.44%)
Jun 07, 2016 153.31 153.93 152.66 153.33 4,464,985 +0.60(+0.39%)
Jun 06, 2016 153.09 153.95 152.34 152.73 2,378,662 -0.16(-0.10%)
Jun 03, 2016 152.40 153.04 151.70 152.89 2,328,256 -0.61(-0.40%)
Jun 02, 2016 152.59 153.50 152.12 153.50 2,642,401 +0.99(+0.65%)
Jun 01, 2016 153.00 153.27 151.54 152.51 2,663,337 -1.23(-0.80%)
May 31, 2016 152.56 153.81 152.27 153.74 5,836,645 +0.90(+0.59%)
May 27, 2016 152.35 152.84 152.84 152.84 2,457,100 +0.40(+0.26%)
May 26, 2016 151.55 152.51 151.05 152.44 3,062,934 +0.75(+0.49%)
May 25, 2016 148.93 152.09 148.50 151.69 4,358,039 +3.38(+2.28%)
May 24, 2016 146.88 148.75 146.88 148.31 2,929,132 +1.54(+1.05%)
May 23, 2016 147.61 147.95 146.66 146.77 2,103,733 -0.48(-0.33%)
May 20, 2016 145.71 147.51 145.55 147.25 3,671,462 +2.32(+1.60%)
May 19, 2016 146.48 146.93 143.96 144.93 3,684,875 -2.41(-1.64%)
May 18, 2016 147.99 148.52 146.36 147.34 2,490,991 -0.66(-0.45%)
May 17, 2016 149.21 149.50 147.29 148.00 3,490,574 -1.46(-0.98%)
May 16, 2016 147.65 149.99 147.44 149.46 3,069,076 +1.74(+1.18%)
May 13, 2016 148.79 149.86 147.42 147.72 2,398,002 -1.12(-0.75%)
May 12, 2016 149.21 149.39 147.11 148.84 3,249,032 -0.11(-0.07%)
May 11, 2016 149.71 151.09 148.74 148.95 3,092,908 -1.02(-0.68%)
May 10, 2016 148.24 150.04 148.24 149.97 3,992,636 +2.63(+1.78%)
May 09, 2016 147.70 148.20 147.01 147.34 4,302,433 +0.05(+0.03%)
May 06, 2016 144.86 147.97 144.47 147.29 4,895,811 +0.82(+0.56%)
May 05, 2016 145.95 147.30 145.45 146.47 6,501,198 +2.22(+1.54%)
May 04, 2016 143.36 145.00 143.31 144.25 2,576,786 +0.12(+0.08%)
May 03, 2016 144.65 144.90 142.90 144.13 3,584,261 -1.14(-0.78%)
May 02, 2016 146.56 147.00 144.43 145.27 3,502,438 -0.67(-0.46%)
Apr 29, 2016 146.49 147.34 144.19 145.94 4,225,790 -1.13(-0.77%)
Apr 28, 2016 149.75 150.18 146.73 147.07 3,791,437 -3.40(-2.26%)
Apr 27, 2016 149.35 150.78 148.97 150.47 3,111,189 +1.39(+0.93%)
Apr 26, 2016 148.65 149.79 147.90 149.08 2,979,800 +0.27(+0.18%)
Apr 25, 2016 148.16 148.90 147.11 148.81 2,848,835 +0.31(+0.21%)
Apr 22, 2016 149.44 151.00 147.50 148.50 5,191,902 -0.80(-0.54%)
Apr 21, 2016 146.58 150.12 146.46 149.30 6,015,886 +3.19(+2.18%)
Apr 20, 2016 144.24 147.20 144.00 146.11 6,754,189 +2.11(+1.47%)
Apr 19, 2016 146.47 146.95 142.61 144.00 13,188,507 -8.53(-5.59%)
Apr 18, 2016 151.72 153.14 151.49 152.53 6,553,250 +0.81(+0.53%)
Apr 15, 2016 151.04 152.10 150.96 151.72 3,657,576 +0.56(+0.37%)
Apr 14, 2016 151.50 152.76 150.38 151.16 3,176,300 -0.07(-0.05%)
Apr 13, 2016 150.75 151.23 149.63 151.23 3,168,030 +1.60(+1.07%)
Apr 12, 2016 149.61 150.11 148.58 149.63 3,595,549 +0.38(+0.25%)
Apr 11, 2016 150.26 151.95 149.22 149.25 3,845,958 -0.10(-0.07%)
Apr 08, 2016 149.06 149.99 148.12 149.35 3,293,822 +1.10(+0.74%)
Apr 07, 2016 149.07 149.60 148.00 148.25 3,662,668 -1.77(-1.18%)
Apr 06, 2016 149.90 150.15 147.81 150.02 4,194,456 +0.02(+0.01%)
Apr 05, 2016 151.43 151.60 149.65 150.00 3,336,952 -2.07(-1.36%)
Apr 04, 2016 152.34 153.52 151.91 152.07 3,930,382 -0.45(-0.30%)
Apr 01, 2016 150.51 152.96 150.25 152.52 3,925,531 +1.07(+0.71%)
Mar 31, 2016 149.79 153.10 149.36 151.45 6,780,132 +3.04(+2.05%)
Mar 30, 2016 149.95 150.41 148.32 148.41 3,330,891 -0.92(-0.62%)
Mar 29, 2016 147.59 149.76 147.50 149.33 3,138,445 +0.93(+0.63%)
Mar 28, 2016 147.75 148.65 147.23 148.40 3,265,084 +0.45(+0.30%)
Mar 24, 2016 144.98 147.95 147.95 147.95 5,044,500 +2.55(+1.75%)
Mar 23, 2016 148.00 148.03 145.14 145.40 4,763,999 -2.70(-1.82%)
Mar 22, 2016 148.06 149.28 147.84 148.10 4,081,924 -0.53(-0.36%)
Mar 21, 2016 147.30 148.71 146.72 148.63 3,721,463 +1.54(+1.05%)
Mar 18, 2016 147.40 147.51 145.51 147.09 12,089,716 +0.05(+0.03%)
Mar 17, 2016 144.78 147.32 144.45 147.04 5,821,393 +2.25(+1.55%)
Mar 16, 2016 142.62 144.88 142.11 144.79 4,221,604 +1.83(+1.28%)
Mar 15, 2016 141.74 143.33 141.54 142.96 3,707,538 +0.18(+0.13%)
Mar 14, 2016 142.01 143.19 141.04 142.78 4,048,642 +0.42(+0.30%)
Mar 11, 2016 141.73 142.92 140.51 142.36 4,421,948 +2.17(+1.55%)
Mar 10, 2016 141.24 141.47 138.09 140.19 4,019,924 -0.22(-0.16%)
Mar 09, 2016 139.31 142.17 139.23 140.41 4,402,658 +1.34(+0.96%)
Mar 08, 2016 139.71 140.35 137.42 139.07 5,578,801 -1.08(-0.77%)
Mar 07, 2016 137.28 140.51 136.87 140.15 5,170,228 +2.35(+1.71%)
Mar 04, 2016 137.54 138.56 137.02 137.80 3,968,423 +0.00(+0.00%)
Mar 03, 2016 137.22 137.96 136.07 137.80 5,155,978 +1.50(+1.10%)
Mar 02, 2016 133.70 137.44 133.24 136.30 5,217,190 +1.93(+1.44%)
Mar 01, 2016 132.24 134.64 132.05 134.37 3,788,050 +3.34(+2.55%)
Feb 29, 2016 132.00 133.36 130.90 131.03 4,427,472 -1.00(-0.76%)
Feb 26, 2016 134.51 134.92 131.95 132.03 4,386,249 -2.47(-1.84%)
Feb 25, 2016 133.29 134.51 130.88 134.50 4,355,013 +1.70(+1.28%)
Feb 24, 2016 131.55 133.49 129.68 132.80 4,119,864 +0.40(+0.30%)
Feb 23, 2016 133.14 133.41 132.01 132.40 3,437,358 -1.37(-1.02%)
Feb 22, 2016 133.08 134.31 132.41 133.77 4,456,444 +0.69(+0.52%)
Feb 19, 2016 132.36 133.65 130.84 133.08 5,125,276 +0.63(+0.48%)
Feb 18, 2016 130.00 134.00 129.75 132.45 9,950,563 +6.35(+5.04%)
Feb 17, 2016 123.71 126.57 123.25 126.10 4,820,872 +3.36(+2.74%)
Feb 16, 2016 121.83 123.09 121.34 122.74 4,061,066 +1.70(+1.40%)
Feb 12, 2016 119.26 121.04 121.04 121.04 4,936,500 +3.19(+2.71%)
Feb 11, 2016 118.78 119.64 116.90 117.85 7,307,503 -2.34(-1.95%)
Feb 10, 2016 125.00 125.29 119.84 120.19 6,456,380 -3.88(-3.13%)
Feb 09, 2016 126.12 126.91 123.77 124.07 5,956,138 -2.91(-2.29%)
Feb 08, 2016 126.00 127.51 124.13 126.98 7,363,878 -1.59(-1.24%)
Feb 05, 2016 127.22 128.64 125.85 128.57 7,177,706 +0.92(+0.72%)
Feb 04, 2016 125.08 128.50 125.00 127.65 5,265,605 +2.93(+2.35%)
Feb 03, 2016 123.99 125.45 122.29 124.72 6,223,424 +1.78(+1.45%)
Feb 02, 2016 123.67 124.14 122.64 122.94 3,287,218 -1.89(-1.51%)
Feb 01, 2016 124.40 125.26 123.71 124.83 3,574,834 +0.04(+0.03%)
Jan 29, 2016 123.28 124.79 122.96 124.79 8,248,087 +2.57(+2.10%)
Jan 28, 2016 121.26 122.83 121.01 122.22 3,942,527 +1.26(+1.04%)
Jan 27, 2016 122.73 123.36 120.65 120.96 5,019,359 -1.63(-1.33%)
Jan 26, 2016 122.25 123.61 122.24 122.59 4,617,004 +0.51(+0.42%)
Jan 25, 2016 122.10 124.23 121.65 122.08 5,442,719 -0.42(-0.34%)
Jan 22, 2016 124.67 124.74 121.78 122.50 9,238,362 -0.41(-0.33%)
Jan 21, 2016 121.30 125.10 120.58 122.91 8,851,281 +1.05(+0.86%)
Jan 20, 2016 118.46 123.99 118.00 121.86 16,157,513 -6.25(-4.88%)
Jan 19, 2016 130.11 132.10 128.07 128.11 9,926,430 -1.92(-1.48%)
Jan 15, 2016 130.01 130.03 130.03 130.03 9,008,500 -2.88(-2.17%)
Jan 14, 2016 131.93 133.79 131.22 132.91 5,709,006 +1.74(+1.33%)
Jan 13, 2016 133.50 134.28 131.10 131.17 4,698,953 -1.73(-1.30%)
Jan 12, 2016 133.65 133.78 131.13 132.90 5,077,960 -0.33(-0.25%)
Jan 11, 2016 131.81 133.82 131.76 133.23 4,974,045 +1.60(+1.22%)
Jan 08, 2016 133.18 133.82 131.32 131.63 4,762,706 -1.23(-0.93%)
Jan 07, 2016 133.70 135.02 132.43 132.86 7,024,100 -2.31(-1.71%)
Jan 06, 2016 134.38 135.58 133.77 135.17 4,310,774 -0.68(-0.50%)
Jan 05, 2016 136.76 136.89 134.86 135.85 3,924,785 -0.10(-0.07%)
Jan 04, 2016 135.60 135.97 134.24 135.95 5,229,046 -1.67(-1.21%)
Dec 31, 2015 139.07 137.62 137.62 137.62 3,462,100 -1.72(-1.23%)
Dec 30, 2015 139.58 140.44 139.22 139.34 2,989,367 -0.44(-0.31%)
Dec 29, 2015 138.25 140.06 138.20 139.78 3,943,676 +2.17(+1.58%)
Dec 28, 2015 137.74 138.04 136.54 137.61 3,143,412 -0.64(-0.46%)
Dec 24, 2015 138.43 138.25 138.25 138.25 1,495,200 -0.29(-0.21%)
Dec 23, 2015 138.30 139.30 138.11 138.54 5,164,909 +0.61(+0.44%)
Dec 22, 2015 135.88 138.19 135.65 137.93 4,263,538 +2.43(+1.79%)
Dec 21, 2015 135.83 135.83 134.02 135.50 5,616,006 +0.60(+0.44%)
Dec 18, 2015 136.41 136.96 134.27 134.90 10,026,106 -1.85(-1.35%)
Dec 17, 2015 139.35 139.50 136.31 136.75 4,088,767 -2.54(-1.82%)
Dec 16, 2015 139.12 139.65 137.79 139.29 4,344,074 +1.50(+1.09%)
Dec 15, 2015 137.40 138.97 137.28 137.79 4,238,516 +1.86(+1.37%)
Dec 14, 2015 135.31 136.14 134.05 135.93 5,141,549 +1.36(+1.01%)
Dec 11, 2015 135.23 135.43 133.91 134.57 5,333,767 -2.21(-1.62%)
Dec 10, 2015 137.03 137.85 135.72 136.78 4,221,948 +0.17(+0.12%)
Dec 09, 2015 137.38 139.84 136.24 136.61 4,614,973 -1.44(-1.04%)
Dec 08, 2015 138.28 139.06 137.53 138.05 3,904,753 -1.50(-1.07%)
Dec 07, 2015 140.16 140.41 138.81 139.55 3,279,300 -0.88(-0.63%)
Dec 04, 2015 138.09 141.02 137.99 140.43 4,571,608 +1.51(+1.09%)
Dec 03, 2015 140.10 140.73 138.19 138.92 5,904,713 -0.78(-0.56%)
Dec 02, 2015 140.93 141.21 139.50 139.70 3,725,193 -1.58(-1.12%)
Dec 01, 2015 139.58 141.40 139.58 141.28 4,193,722 +1.86(+1.33%)
Nov 30, 2015 138.61 139.90 138.52 139.42 4,538,371 +0.96(+0.69%)
Nov 27, 2015 138.00 138.81 137.21 138.46 1,415,840 +0.46(+0.33%)
Nov 25, 2015 138.37 138.00 138.00 138.00 3,238,200 -0.60(-0.43%)
Nov 24, 2015 137.65 139.34 137.31 138.60 3,407,553 +0.14(+0.10%)
Nov 23, 2015 138.53 138.87 137.12 138.46 5,137,820 -0.04(-0.03%)
Nov 20, 2015 137.37 138.91 137.25 138.50 5,176,375 +1.76(+1.29%)
Nov 19, 2015 136.21 137.74 136.01 136.74 4,753,503 +0.92(+0.68%)
Nov 18, 2015 134.79 135.91 134.26 135.82 4,137,471 +2.00(+1.49%)
Nov 17, 2015 134.22 134.82 133.31 133.82 2,814,487 +0.11(+0.08%)
Nov 16, 2015 131.79 134.09 131.79 133.71 4,165,133 +1.96(+1.49%)
Nov 13, 2015 132.95 133.00 131.65 131.75 4,613,817 -1.29(-0.97%)
Nov 12, 2015 134.70 134.70 133.01 133.04 4,700,367 -1.98(-1.47%)
Nov 11, 2015 136.09 136.20 134.50 135.02 3,164,206 -0.45(-0.33%)
Nov 10, 2015 135.36 135.74 134.12 135.47 4,520,387 +0.16(+0.12%)
Nov 09, 2015 137.92 138.08 134.88 135.31 8,068,923 -2.94(-2.13%)
Nov 06, 2015 138.60 139.55 137.87 138.25 4,744,948 -1.64(-1.17%)
Nov 05, 2015 141.61 142.38 139.66 139.89 5,093,421 -1.74(-1.23%)
Nov 04, 2015 142.55 142.65 141.30 141.63 3,516,890 -0.25(-0.18%)
Nov 03, 2015 140.02 142.80 139.90 141.88 4,349,317 +1.51(+1.08%)
Nov 02, 2015 140.50 140.52 139.57 140.37 3,822,205 +0.29(+0.21%)
Oct 30, 2015 140.44 141.33 139.90 140.08 3,983,990 -0.47(-0.33%)
Oct 29, 2015 140.36 140.82 139.02 140.55 3,710,345 -0.28(-0.20%)
Oct 28, 2015 137.92 141.23 137.50 140.83 8,510,027 +2.97(+2.15%)
Oct 27, 2015 143.51 143.83 137.33 137.86 15,006,402 -5.80(-4.04%)
Oct 26, 2015 144.75 145.00 143.21 143.66 3,489,428 -1.02(-0.70%)
Oct 23, 2015 144.61 145.49 143.70 144.68 5,370,439 +0.59(+0.41%)
Oct 22, 2015 141.74 145.07 141.62 144.09 5,583,085 +3.17(+2.25%)
Oct 21, 2015 140.25 142.66 139.39 140.92 7,134,756 +0.28(+0.20%)
Oct 20, 2015 142.49 142.88 140.30 140.64 16,001,255 -8.58(-5.75%)
Oct 19, 2015 149.85 149.97 148.38 149.22 7,933,704 -1.17(-0.78%)
Oct 16, 2015 150.45 151.20 149.26 150.39 3,483,739 +0.30(+0.20%)
Oct 15, 2015 150.91 151.24 148.58 150.09 3,476,219 +0.08(+0.05%)
Oct 14, 2015 149.60 150.65 149.02 150.01 3,352,607 +0.39(+0.26%)
Oct 13, 2015 150.78 150.78 149.18 149.62 3,915,707 -1.52(-1.01%)
Oct 12, 2015 152.40 152.58 150.85 151.14 3,227,636 -1.25(-0.82%)
Oct 09, 2015 152.46 153.15 151.27 152.39 3,531,107 +0.11(+0.07%)
Oct 08, 2015 149.69 153.02 149.29 152.28 4,794,300 +2.19(+1.46%)
Oct 07, 2015 150.04 150.73 148.86 150.09 2,989,943 +1.31(+0.88%)
Oct 06, 2015 149.06 150.15 148.49 148.78 3,018,074 -0.26(-0.17%)
Oct 05, 2015 145.82 149.89 145.82 149.04 5,131,669 +4.46(+3.08%)
Oct 02, 2015 141.05 144.59 140.56 144.58 3,054,428 +0.99(+0.69%)
Oct 01, 2015 145.31 145.67 141.59 143.59 3,880,747 -1.38(-0.95%)
Sep 30, 2015 143.69 145.71 143.66 144.97 3,946,153 +2.50(+1.75%)
Sep 29, 2015 141.99 142.66 141.15 142.47 4,763,509 -0.05(-0.04%)
Sep 28, 2015 144.42 145.38 142.47 142.52 4,317,014 -2.90(-1.99%)
Sep 25, 2015 145.55 146.27 144.53 145.42 3,474,429 +1.01(+0.70%)
Sep 24, 2015 142.60 145.07 141.95 144.41 3,280,138 +0.75(+0.52%)
Sep 23, 2015 144.21 144.57 142.75 143.66 2,674,225 -0.77(-0.53%)
Sep 22, 2015 144.62 145.06 143.77 144.43 3,564,015 -2.05(-1.40%)
Sep 21, 2015 145.39 146.98 144.92 146.48 3,824,861 +1.97(+1.36%)
Sep 18, 2015 146.05 146.38 143.98 144.51 7,975,845 -3.63(-2.45%)
Sep 17, 2015 148.10 149.68 147.30 148.14 4,002,944 -0.27(-0.18%)
Sep 16, 2015 147.84 148.89 147.54 148.41 2,799,233 +0.88(+0.60%)
Sep 15, 2015 146.60 147.93 145.76 147.53 2,717,035 +1.88(+1.29%)
Sep 14, 2015 147.37 147.37 145.41 145.65 3,226,737 -1.72(-1.17%)
Sep 11, 2015 145.91 147.50 145.67 147.37 3,115,053 +1.17(+0.80%)
Sep 10, 2015 145.85 147.16 144.51 146.20 3,461,658 +1.15(+0.79%)
Sep 09, 2015 148.74 149.04 144.85 145.05 3,407,758 -2.18(-1.48%)
Sep 08, 2015 145.86 147.34 145.66 147.23 3,933,010 +3.53(+2.46%)
Sep 04, 2015 144.57 143.70 143.70 143.70 4,201,100 -3.08(-2.10%)
Sep 03, 2015 146.05 148.03 145.77 146.78 3,603,468 +1.73(+1.19%)
Sep 02, 2015 144.74 145.08 143.18 145.05 4,251,928 +2.37(+1.66%)
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.