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 (%)
Aug 30, 2002 43.79 44.25 43.53 43.69 8,630,841 -0.72(-1.62%)
Aug 29, 2002 43.82 44.83 43.56 44.41 10,105,805 +0.32(+0.74%)
Aug 28, 2002 44.05 44.64 43.86 44.08 11,370,281 -1.10(-2.44%)
Aug 27, 2002 46.60 46.62 44.80 45.19 12,228,621 -0.85(-1.84%)
Aug 26, 2002 46.60 46.88 45.09 46.03 12,073,343 -0.57(-1.22%)
Aug 23, 2002 47.06 47.23 45.99 46.60 10,194,658 -0.92(-1.94%)
Aug 22, 2002 46.92 47.79 46.48 47.52 9,397,049 +0.57(+1.22%)
Aug 21, 2002 47.47 47.72 46.11 46.95 13,403,209 -0.16(-0.33%)
Aug 20, 2002 47.27 47.53 46.47 47.10 13,234,819 -0.71(-1.48%)
Aug 19, 2002 45.99 48.02 45.79 47.81 18,640,028 +1.82(+3.96%)
Aug 16, 2002 44.34 46.36 44.04 45.99 20,092,564 +1.65(+3.73%)
Aug 15, 2002 43.70 44.46 43.24 44.34 15,988,924 +0.92(+2.11%)
Aug 14, 2002 41.70 43.48 41.35 43.42 14,411,477 +1.75(+4.20%)
Aug 13, 2002 41.47 42.77 41.26 41.67 13,827,806 +0.08(+0.18%)
Aug 12, 2002 41.18 42.10 40.93 41.60 9,080,801 -0.03(-0.08%)
Aug 09, 2002 40.93 43.06 40.80 41.63 11,975,173 +0.13(+0.31%)
Aug 08, 2002 40.11 41.76 39.62 41.51 14,527,935 +1.41(+3.53%)
Aug 07, 2002 39.99 40.51 38.72 40.09 13,866,798 +0.74(+1.87%)
Aug 06, 2002 38.83 40.24 38.61 39.36 14,442,188 +1.11(+2.89%)
Aug 05, 2002 39.38 39.62 38.17 38.25 12,296,080 -1.10(-2.78%)
Aug 02, 2002 39.53 39.55 38.90 39.34 11,930,488 -0.21(-0.54%)
Aug 01, 2002 40.80 40.98 38.96 39.56 15,237,898 -1.25(-3.05%)
Jul 31, 2002 41.01 41.50 40.06 40.80 21,943,470 -0.81(-1.94%)
Jul 30, 2002 40.86 42.14 40.58 41.61 17,492,182 +0.35(+0.86%)
Jul 29, 2002 40.79 41.38 39.41 41.26 20,564,434 +2.77(+7.20%)
Jul 26, 2002 39.85 40.27 38.12 38.49 19,972,826 -1.71(-4.25%)
Jul 25, 2002 39.94 40.57 39.01 40.20 18,960,762 -0.11(-0.27%)
Jul 24, 2002 38.25 40.57 38.08 40.31 23,816,980 +1.44(+3.71%)
Jul 23, 2002 39.56 40.57 38.64 38.86 22,026,458 -0.84(-2.12%)
Jul 22, 2002 41.30 41.84 39.59 39.70 25,649,944 -2.03(-4.86%)
Jul 19, 2002 41.13 42.14 40.57 41.73 20,035,800 -0.03(-0.07%)
Jul 18, 2002 40.86 43.01 40.57 41.76 26,415,808 +0.79(+1.92%)
Jul 17, 2002 41.15 41.50 40.35 40.97 19,905,368 +0.97(+2.43%)
Jul 16, 2002 40.29 41.38 39.69 40.00 18,092,934 -1.15(-2.80%)
Jul 15, 2002 39.65 41.15 38.60 41.15 17,979,236 +1.04(+2.59%)
Jul 12, 2002 40.57 41.58 39.88 40.11 14,789,664 -0.12(-0.29%)
Jul 11, 2002 39.41 40.43 39.15 40.23 19,023,908 +0.38(+0.95%)
Jul 10, 2002 40.92 41.30 39.72 39.85 17,379,692 -0.53(-1.31%)
Jul 09, 2002 41.38 41.88 40.25 40.38 19,264,072 -0.94(-2.29%)
Jul 08, 2002 42.31 42.59 41.17 41.33 16,369,871 -1.28(-2.99%)
Jul 05, 2002 41.99 42.83 41.73 42.60 9,045,777 +1.73(+4.24%)
Jul 03, 2002 39.38 40.98 39.34 40.87 14,613,165 +1.12(+2.81%)
Jul 02, 2002 39.33 40.22 39.24 39.75 20,725,922 +0.57(+1.45%)
Jul 01, 2002 41.74 41.97 38.93 39.18 20,800,110 -2.55(-6.11%)
Jun 28, 2002 41.35 42.67 41.30 41.73 18,884,504 +0.06(+0.14%)
Jun 27, 2002 41.27 41.82 40.05 41.67 18,305,664 +1.07(+2.64%)
Jun 26, 2002 38.31 40.91 38.31 40.60 19,916,926 +0.84(+2.11%)
Jun 25, 2002 40.75 41.41 39.65 39.76 14,759,644 -0.64(-1.58%)
Jun 24, 2002 38.98 41.44 38.98 40.40 25,340,770 +0.55(+1.38%)
Jun 21, 2002 40.57 41.15 39.52 39.85 26,815,734 -1.64(-3.95%)
Jun 20, 2002 42.89 42.94 41.40 41.49 19,180,050 -1.03(-2.41%)
Jun 19, 2002 43.01 43.59 42.46 42.51 16,313,454 -1.50(-3.41%)
Jun 18, 2002 43.82 44.57 43.74 44.02 12,494,663 -0.70(-1.56%)
Jun 17, 2002 44.15 45.06 43.56 44.71 13,415,631 +0.56(+1.27%)
Jun 14, 2002 43.01 44.50 42.46 44.15 14,823,825 +0.33(+0.75%)
Jun 13, 2002 43.73 44.86 43.64 43.82 15,371,782 +0.55(+1.27%)
Jun 12, 2002 43.70 44.02 42.46 43.27 22,939,834 -0.49(-1.11%)
Jun 11, 2002 45.12 45.35 43.59 43.75 13,722,045 -0.76(-1.71%)
Jun 10, 2002 45.06 45.67 44.40 44.51 12,207,917 -0.87(-1.92%)
Jun 07, 2002 45.49 45.70 44.63 45.38 16,061,559 -0.79(-1.71%)
Jun 06, 2002 46.69 46.92 45.73 46.17 9,559,228 -0.52(-1.11%)
Jun 05, 2002 46.17 46.78 45.85 46.69 12,374,064 +0.72(+1.56%)
Jun 04, 2002 45.27 46.17 44.98 45.97 12,548,492 +0.70(+1.54%)
Jun 03, 2002 46.80 46.90 45.21 45.27 14,464,271 -1.36(-2.91%)
May 31, 2002 47.56 47.56 46.60 46.63 8,844,261 -1.04(-2.19%)
May 30, 2002 46.72 47.67 46.50 47.67 12,722,575 +0.38(+0.80%)
May 29, 2002 47.24 47.53 46.95 47.30 7,797,518 -0.28(-0.58%)
May 28, 2002 47.99 48.17 47.35 47.57 7,853,763 -0.59(-1.23%)
May 24, 2002 48.48 48.54 47.89 48.17 7,111,709 -0.72(-1.48%)
May 23, 2002 48.83 49.30 47.83 48.89 11,845,258 +0.20(+0.42%)
May 22, 2002 48.55 48.91 47.96 48.69 8,696,748 +0.32(+0.66%)
May 21, 2002 48.92 49.27 48.28 48.37 7,684,511 -0.58(-1.18%)
May 20, 2002 49.53 49.53 48.65 48.95 7,816,151 -0.72(-1.45%)
May 17, 2002 49.99 50.08 49.27 49.67 10,135,825 +0.14(+0.28%)
May 16, 2002 48.80 49.85 48.34 49.53 11,677,385 +0.55(+1.12%)
May 15, 2002 49.03 50.13 48.72 48.98 14,755,330 -0.57(-1.15%)
May 14, 2002 48.98 49.54 47.64 49.54 16,605,548 +1.91(+4.00%)
May 13, 2002 46.51 47.70 46.08 47.64 11,262,104 +1.45(+3.15%)
May 10, 2002 46.34 46.66 45.93 46.18 12,743,624 -0.14(-0.31%)
May 09, 2002 47.47 48.11 45.79 46.33 17,477,518 -1.46(-3.06%)
May 08, 2002 45.33 47.99 45.33 47.79 22,048,888 +3.45(+7.78%)
May 07, 2002 44.57 44.92 44.00 44.34 30,052,580 +0.29(+0.66%)
May 06, 2002 47.35 47.45 44.05 44.05 23,547,660 -3.35(-7.07%)
May 03, 2002 48.17 48.40 47.01 47.40 14,934,762 -1.21(-2.48%)
May 02, 2002 48.54 49.15 48.18 48.61 11,357,514 -0.26(-0.52%)
May 01, 2002 48.60 49.06 47.34 48.86 21,055,284 +0.31(+0.64%)
Apr 30, 2002 48.63 49.40 48.41 48.55 15,327,442 -0.08(-0.16%)
Apr 29, 2002 49.10 49.32 48.43 48.62 11,275,907 -0.48(-0.97%)
Apr 26, 2002 50.25 50.40 49.09 49.10 11,532,287 -1.16(-2.31%)
Apr 25, 2002 49.88 50.38 49.71 50.26 11,852,849 +0.12(+0.24%)
Apr 24, 2002 51.12 51.15 50.00 50.14 11,249,855 -0.48(-0.95%)
Apr 23, 2002 51.21 51.63 50.56 50.62 8,875,144 -0.35(-0.68%)
Apr 22, 2002 51.56 51.56 50.63 50.96 11,659,097 -0.62(-1.20%)
Apr 19, 2002 52.11 52.18 50.77 51.59 15,999,103 +0.03(+0.06%)
Apr 18, 2002 50.41 51.64 50.37 51.56 25,471,548 +2.40(+4.88%)
Apr 17, 2002 50.45 50.54 48.69 49.16 19,012,004 -0.81(-1.61%)
Apr 16, 2002 50.05 50.34 49.60 49.96 13,687,021 +0.49(+1.00%)
Apr 15, 2002 50.14 50.19 49.09 49.47 15,306,221 -0.14(-0.29%)
Apr 12, 2002 50.75 50.98 48.92 49.61 27,293,126 +0.82(+1.67%)
Apr 11, 2002 51.03 51.30 48.30 48.80 40,275,016 -2.79(-5.42%)
Apr 10, 2002 51.27 52.14 51.12 51.59 22,677,244 +0.74(+1.45%)
Apr 09, 2002 51.30 51.31 50.48 50.85 29,992,022 +0.19(+0.38%)
Apr 08, 2002 50.72 51.35 49.47 50.66 71,095,184 -5.70(-10.12%)
Apr 05, 2002 58.45 58.69 56.37 56.37 16,911,100 -2.08(-3.56%)
Apr 04, 2002 57.94 58.62 57.67 58.45 10,228,474 +0.51(+0.88%)
Apr 03, 2002 58.77 58.83 57.32 57.94 13,197,035 -0.57(-0.98%)
Apr 02, 2002 59.12 59.13 58.26 58.51 12,736,550 -1.11(-1.86%)
Apr 01, 2002 60.28 60.28 59.35 59.62 9,639,282 -0.66(-1.10%)
Mar 28, 2002 60.02 60.94 59.93 60.28 9,226,071 +0.35(+0.59%)
Mar 27, 2002 60.13 60.16 59.41 59.93 9,665,852 +0.28(+0.48%)
Mar 26, 2002 60.03 61.26 59.29 59.64 14,050,888 -0.38(-0.64%)
Mar 25, 2002 61.32 61.82 59.99 60.02 10,831,296 -1.18(-1.93%)
Mar 22, 2002 61.73 61.84 60.90 61.21 9,502,810 -0.68(-1.11%)
Mar 21, 2002 61.26 61.89 60.68 61.89 8,821,660 +0.74(+1.21%)
Mar 20, 2002 61.96 61.96 61.14 61.15 8,357,552 -1.15(-1.85%)
Mar 19, 2002 61.93 62.63 61.72 62.30 7,961,940 +0.66(+1.07%)
Mar 18, 2002 62.08 62.97 61.57 61.64 9,146,190 -0.25(-0.41%)
Mar 15, 2002 61.76 62.28 61.20 61.90 18,743,892 +0.11(+0.18%)
Mar 14, 2002 62.03 62.57 61.78 61.79 9,205,368 -0.34(-0.54%)
Mar 13, 2002 62.77 62.97 61.84 62.12 11,057,828 -0.77(-1.22%)
Mar 12, 2002 61.16 63.09 61.15 62.89 19,080,672 +1.89(+3.10%)
Mar 11, 2002 60.48 61.42 60.05 61.00 14,905,087 +0.09(+0.14%)
Mar 08, 2002 60.75 62.22 60.75 60.91 18,506,318 +0.80(+1.33%)
Mar 07, 2002 62.19 62.31 59.84 60.11 18,929,880 -1.50(-2.44%)
Mar 06, 2002 60.95 62.07 60.71 61.61 13,263,114 +0.37(+0.60%)
Mar 05, 2002 60.42 61.73 60.37 61.25 13,046,933 -0.13(-0.22%)
Mar 04, 2002 59.90 61.75 59.77 61.38 18,577,572 +1.67(+2.80%)
Mar 01, 2002 57.15 59.76 57.09 59.71 18,103,458 +2.84(+4.99%)
Feb 28, 2002 57.09 57.73 56.70 56.87 13,697,201 +0.17(+0.30%)
Feb 27, 2002 56.86 58.14 56.05 56.70 20,666,918 +0.39(+0.70%)
Feb 26, 2002 57.38 57.49 55.64 56.31 20,073,068 -0.67(-1.17%)
Feb 25, 2002 57.06 57.53 56.29 56.98 17,085,356 -0.09(-0.15%)
Feb 22, 2002 55.86 57.50 55.50 57.06 18,066,710 +1.20(+2.15%)
Feb 21, 2002 57.24 57.79 55.65 55.86 17,480,278 -1.70(-2.95%)
Feb 20, 2002 57.69 57.96 56.22 57.56 25,060,408 -1.15(-1.96%)
Feb 19, 2002 58.83 59.00 57.30 58.71 23,112,020 -0.92(-1.55%)
Feb 15, 2002 60.74 60.74 58.95 59.64 31,408,496 -2.90(-4.63%)
Feb 14, 2002 63.18 63.26 62.13 62.53 10,034,895 -0.10(-0.17%)
Feb 13, 2002 61.84 62.88 61.51 62.64 8,776,457 +0.87(+1.41%)
Feb 12, 2002 61.87 62.53 61.47 61.77 7,867,048 -0.47(-0.75%)
Feb 11, 2002 60.86 62.42 60.57 62.24 10,820,944 +1.39(+2.28%)
Feb 08, 2002 59.70 61.28 59.47 60.85 14,388,013 +0.63(+1.04%)
Feb 07, 2002 61.81 62.02 60.20 60.23 12,515,021 -1.58(-2.55%)
Feb 06, 2002 61.84 62.49 61.05 61.80 11,507,443 +0.19(+0.31%)
Feb 05, 2002 61.58 62.89 61.44 61.61 11,624,591 -0.29(-0.47%)
Feb 04, 2002 62.60 62.60 61.43 61.90 11,390,295 -0.70(-1.11%)
Feb 01, 2002 62.39 63.35 61.81 62.60 11,731,215 +0.06(+0.10%)
Jan 31, 2002 61.67 62.59 60.55 62.53 17,040,842 +1.36(+2.22%)
Jan 30, 2002 60.42 61.29 58.54 61.18 30,560,854 +1.48(+2.48%)
Jan 29, 2002 62.68 62.92 59.36 59.70 25,033,148 -2.99(-4.76%)
Jan 28, 2002 63.47 63.88 62.05 62.68 12,237,420 -0.65(-1.03%)
Jan 25, 2002 62.89 64.16 62.66 63.34 11,666,171 +0.32(+0.52%)
Jan 24, 2002 63.06 63.60 62.06 63.01 14,805,709 +0.48(+0.76%)
Jan 23, 2002 64.22 64.48 62.02 62.54 21,664,144 -1.51(-2.35%)
Jan 22, 2002 66.22 66.23 63.95 64.05 17,478,036 -2.17(-3.28%)
Jan 18, 2002 66.22 66.60 65.39 66.22 31,814,978 -3.27(-4.71%)
Jan 17, 2002 69.47 69.87 67.96 69.49 19,243,540 +1.45(+2.13%)
Jan 16, 2002 68.39 68.83 67.96 68.05 9,258,507 -0.84(-1.22%)
Jan 15, 2002 68.42 69.38 68.23 68.89 9,744,353 +0.46(+0.68%)
Jan 14, 2002 69.55 69.61 67.87 68.42 17,299,120 -1.31(-1.88%)
Jan 11, 2002 70.42 70.82 69.72 69.73 8,277,671 -1.06(-1.50%)
Jan 10, 2002 71.73 71.87 70.38 70.79 15,400,595 -1.36(-1.89%)
Jan 09, 2002 72.28 73.26 71.96 72.16 11,800,917 -0.12(-0.17%)
Jan 08, 2002 72.02 72.57 71.71 72.28 9,164,478 +0.38(+0.52%)
Jan 07, 2002 72.45 73.14 71.70 71.90 10,247,625 -0.90(-1.23%)
Jan 04, 2002 71.90 72.80 71.86 72.80 14,501,538 +1.12(+1.57%)
Jan 03, 2002 70.42 72.00 69.70 71.67 14,875,067 +1.25(+1.78%)
Jan 02, 2002 69.90 70.42 69.44 70.42 11,840,427 +0.31(+0.45%)
Dec 31, 2001 71.15 71.43 70.10 70.11 6,060,480 -1.12(-1.58%)
Dec 28, 2001 71.58 71.80 70.92 71.23 7,270,265 -0.35(-0.49%)
Dec 27, 2001 71.15 71.83 71.08 71.58 6,601,364 +0.64(+0.90%)
Dec 26, 2001 70.71 71.70 70.60 70.94 6,479,730 +0.55(+0.78%)
Dec 24, 2001 70.74 70.99 70.19 70.39 2,854,345 -0.32(-0.45%)
Dec 21, 2001 71.12 71.58 70.54 70.71 14,939,593 -0.41(-0.57%)
Dec 20, 2001 71.81 71.87 70.80 71.12 10,946,719 -0.69(-0.96%)
Dec 19, 2001 70.65 72.28 70.14 71.81 13,895,438 +0.98(+1.38%)
Dec 18, 2001 70.43 71.27 70.34 70.83 9,655,155 +0.50(+0.71%)
Dec 17, 2001 69.64 70.79 69.64 70.33 10,705,693 +0.14(+0.20%)
Dec 14, 2001 70.02 70.41 69.21 70.19 12,139,250 +0.49(+0.71%)
Dec 13, 2001 70.45 70.89 69.62 69.70 13,907,688 -1.71(-2.39%)
Dec 12, 2001 70.20 71.41 69.59 71.41 13,764,315 +0.99(+1.40%)
Dec 11, 2001 69.78 71.14 69.44 70.42 13,445,651 +1.07(+1.54%)
Dec 10, 2001 69.55 70.13 69.21 69.36 9,611,505 -0.43(-0.61%)
Dec 07, 2001 69.26 70.13 68.83 69.78 11,885,975 +0.15(+0.22%)
Dec 06, 2001 69.84 70.54 69.44 69.63 19,367,762 -0.73(-1.04%)
Dec 05, 2001 67.73 70.70 67.61 70.36 25,269,170 +2.76(+4.08%)
Dec 04, 2001 66.25 67.65 65.72 67.61 11,362,690 +1.45(+2.20%)
Dec 03, 2001 66.54 66.57 65.62 66.15 9,982,273 -0.85(-1.26%)
Nov 30, 2001 66.32 67.20 65.96 67.00 9,657,915 +0.67(+1.01%)
Nov 29, 2001 65.44 66.39 64.81 66.32 10,573,880 +1.32(+2.03%)
Nov 28, 2001 66.13 66.30 64.97 65.00 10,629,952 -1.19(-1.80%)
Nov 27, 2001 67.38 67.41 66.12 66.19 11,894,429 -1.23(-1.83%)
Nov 26, 2001 67.18 67.47 66.77 67.43 8,375,150 +0.57(+0.85%)
Nov 23, 2001 66.24 66.87 65.91 66.86 2,957,173 +0.59(+0.88%)
Nov 21, 2001 66.63 66.80 65.52 66.27 7,219,886 -0.64(-0.95%)
Nov 20, 2001 66.28 67.70 66.22 66.91 11,132,016 +0.25(+0.38%)
Nov 19, 2001 66.48 67.12 65.94 66.65 8,507,999 +0.29(+0.44%)
Nov 16, 2001 66.65 66.65 65.23 66.37 11,493,123 -0.14(-0.22%)
Nov 15, 2001 66.13 67.43 65.98 66.51 12,100,948 +0.23(+0.35%)
Nov 14, 2001 67.64 67.73 65.69 66.28 13,960,655 -1.36(-2.01%)
Nov 13, 2001 67.06 67.81 67.06 67.64 15,901,623 +1.07(+1.60%)
Nov 12, 2001 65.50 66.60 64.94 66.57 9,676,204 +0.45(+0.68%)
Nov 09, 2001 65.55 66.60 65.55 66.12 8,705,719 +0.16(+0.24%)
Nov 08, 2001 66.05 66.98 65.85 65.97 13,787,262 -0.02(-0.04%)
Nov 07, 2001 65.52 66.77 65.51 65.99 17,476,828 +0.14(+0.21%)
Nov 06, 2001 63.52 66.54 63.18 65.85 14,681,832 +2.11(+3.31%)
Nov 05, 2001 63.73 64.10 63.22 63.74 9,848,907 +0.27(+0.43%)
Nov 02, 2001 63.26 63.93 63.04 63.47 10,726,052 -0.23(-0.35%)
Nov 01, 2001 62.16 63.86 61.96 63.69 13,843,852 +1.05(+1.68%)
Oct 31, 2001 63.52 64.41 62.64 62.64 12,383,725 -0.34(-0.53%)
Oct 30, 2001 62.48 63.61 62.46 62.97 14,880,933 +0.02(+0.03%)
Oct 29, 2001 64.05 64.16 62.96 62.96 12,202,741 -1.47(-2.28%)
Oct 26, 2001 63.76 64.97 63.54 64.43 17,498,912 +0.29(+0.45%)
Oct 25, 2001 62.63 64.25 61.87 64.14 16,706,824 +1.21(+1.93%)
Oct 24, 2001 61.73 63.03 61.49 62.93 14,308,304 +1.60(+2.61%)
Oct 23, 2001 61.29 61.84 60.60 61.33 12,817,812 +0.32(+0.53%)
Oct 22, 2001 59.50 61.31 59.06 61.00 13,153,557 +1.51(+2.53%)
Oct 19, 2001 58.92 59.55 58.00 59.50 20,310,124 +0.81(+1.37%)
Oct 18, 2001 59.73 60.13 58.41 58.69 18,451,970 -0.95(-1.59%)
Oct 17, 2001 61.61 61.84 59.64 59.64 32,643,644 +0.61(+1.03%)
Oct 16, 2001 59.04 59.70 57.76 59.03 20,610,500 -0.09(-0.15%)
Oct 15, 2001 57.87 59.56 57.87 59.12 17,605,362 +0.67(+1.15%)
Oct 12, 2001 57.21 58.54 56.80 58.45 19,843,084 +0.83(+1.45%)
Oct 11, 2001 56.63 57.61 55.93 57.61 19,843,774 +1.25(+2.21%)
Oct 10, 2001 55.06 56.40 55.00 56.37 18,351,902 +0.06(+0.11%)
Oct 09, 2001 57.09 57.09 56.08 56.30 12,983,442 -0.79(-1.38%)
Oct 08, 2001 56.82 57.38 56.08 57.09 12,238,282 +0.28(+0.49%)
Oct 05, 2001 56.02 57.06 55.28 56.81 16,749,611 +0.41(+0.73%)
Oct 04, 2001 56.31 57.31 56.11 56.40 16,882,288 +0.21(+0.37%)
Oct 03, 2001 53.85 56.58 53.56 56.19 19,180,222 +1.84(+3.39%)
Oct 02, 2001 53.50 54.43 53.38 54.35 12,458,776 +0.61(+1.14%)
Oct 01, 2001 53.16 54.18 52.94 53.74 14,969,096 +0.57(+1.08%)
Sep 28, 2001 52.28 53.74 52.11 53.16 19,111,554 +1.00(+1.91%)
Sep 27, 2001 52.92 53.03 50.71 52.16 22,726,242 -0.75(-1.42%)
Sep 26, 2001 54.74 54.74 52.34 52.92 23,780,058 -1.83(-3.33%)
Sep 25, 2001 54.54 55.64 54.14 54.74 21,695,890 -0.20(-0.37%)
Sep 24, 2001 53.21 55.38 53.21 54.95 19,326,528 +2.49(+4.75%)
Sep 21, 2001 52.51 54.19 51.87 52.45 31,684,718 -1.68(-3.10%)
Sep 20, 2001 54.54 55.50 53.82 54.14 26,195,142 -1.51(-2.71%)
Sep 19, 2001 55.87 56.13 53.58 55.64 25,678,584 -0.23(-0.42%)
Sep 18, 2001 54.48 56.08 54.30 55.87 21,229,884 +1.77(+3.28%)
Sep 17, 2001 54.43 55.56 53.64 54.10 26,108,704 -1.81(-3.24%)
Sep 10, 2001 55.64 56.45 55.40 55.91 17,790,488 -0.07(-0.12%)
Sep 07, 2001 56.74 56.89 55.64 55.98 18,127,786 -0.82(-1.44%)
Sep 06, 2001 58.35 58.35 56.60 56.80 15,602,110 -1.36(-2.34%)
Sep 05, 2001 58.83 59.60 57.73 58.16 20,497,838 -0.66(-1.12%)
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.