Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 107.25 107.25 106.31 106.72 3,459,310 -0.35(-0.33%)
Aug 30, 2016 107.31 107.57 106.67 107.07 2,699,597 -0.22(-0.20%)
Aug 29, 2016 106.69 107.61 106.47 107.28 3,685,902 +0.94(+0.88%)
Aug 26, 2016 106.72 107.77 106.03 106.34 3,720,227 -0.21(-0.20%)
Aug 25, 2016 106.80 107.16 106.41 106.55 3,833,541 -0.28(-0.26%)
Aug 24, 2016 107.40 107.59 106.34 106.83 5,427,704 -0.81(-0.76%)
Aug 23, 2016 107.69 108.37 107.63 107.65 4,225,249 +0.17(+0.16%)
Aug 22, 2016 107.47 107.86 106.89 107.47 3,036,027 -0.03(-0.03%)
Aug 19, 2016 108.04 108.08 107.15 107.50 4,191,078 -0.89(-0.82%)
Aug 18, 2016 108.07 108.82 107.77 108.39 5,436,900 +0.62(+0.57%)
Aug 17, 2016 108.12 108.25 107.37 107.77 4,802,556 -0.17(-0.16%)
Aug 16, 2016 108.22 108.76 107.94 107.94 3,290,457 -0.79(-0.73%)
Aug 15, 2016 109.08 109.47 108.67 108.74 4,421,879 -0.05(-0.04%)
Aug 12, 2016 109.62 109.80 108.49 108.78 3,785,985 -1.06(-0.97%)
Aug 11, 2016 108.98 110.80 108.94 109.84 13,054,144 +0.97(+0.89%)
Aug 10, 2016 108.94 109.26 108.79 108.87 3,672,164 +0.21(+0.19%)
Aug 09, 2016 108.97 109.33 108.58 108.66 4,075,472 -0.18(-0.17%)
Aug 08, 2016 109.31 109.67 108.53 108.84 4,524,445 -0.08(-0.07%)
Aug 05, 2016 107.93 108.93 107.64 108.92 5,722,477 +1.30(+1.21%)
Aug 04, 2016 107.17 107.73 106.67 107.63 3,736,162 +0.59(+0.55%)
Aug 03, 2016 106.68 107.17 106.46 107.04 4,295,291 +0.06(+0.06%)
Aug 02, 2016 107.44 107.56 106.83 106.98 4,624,368 -0.58(-0.54%)
Aug 01, 2016 107.03 107.69 106.49 107.56 4,238,272 +0.55(+0.52%)
Jul 29, 2016 107.50 107.71 106.61 107.01 5,324,968 -0.50(-0.46%)
Jul 28, 2016 107.51 107.80 107.07 107.51 3,512,961 -0.31(-0.28%)
Jul 27, 2016 108.01 108.31 107.38 107.81 3,246,244 -0.19(-0.18%)
Jul 26, 2016 108.36 108.99 107.51 108.01 4,342,564 -0.35(-0.33%)
Jul 25, 2016 107.93 108.51 107.76 108.36 4,209,752 +0.39(+0.36%)
Jul 22, 2016 107.11 108.04 106.91 107.97 3,782,708 +1.08(+1.01%)
Jul 21, 2016 107.09 107.83 106.52 106.89 6,077,466 -0.61(-0.56%)
Jul 20, 2016 106.57 107.73 106.33 107.50 6,568,781 +1.19(+1.12%)
Jul 19, 2016 107.78 108.02 105.19 106.31 10,687,350 -0.19(-0.17%)
Jul 18, 2016 106.13 107.09 105.75 106.50 10,087,514 +0.05(+0.05%)
Jul 15, 2016 106.53 106.58 105.59 106.45 6,719,820 -0.33(-0.31%)
Jul 14, 2016 105.80 107.53 105.65 106.78 6,961,207 +1.51(+1.43%)
Jul 13, 2016 105.09 105.49 104.64 105.27 4,122,183 +0.65(+0.62%)
Jul 12, 2016 103.93 104.67 103.61 104.62 5,769,614 +1.14(+1.10%)
Jul 11, 2016 103.00 103.95 102.93 103.48 4,253,483 +0.58(+0.56%)
Jul 08, 2016 102.60 103.00 101.66 102.90 4,564,017 +1.24(+1.22%)
Jul 07, 2016 101.76 102.39 101.19 101.66 3,209,831 +0.15(+0.15%)
Jul 06, 2016 101.16 101.54 99.88 101.51 3,856,732 +0.46(+0.45%)
Jul 05, 2016 100.72 101.26 100.44 101.05 3,699,765 -0.45(-0.44%)
Jul 01, 2016 101.12 101.50 101.50 101.50 3,990,184 +0.38(+0.38%)
Jun 30, 2016 99.17 101.20 99.05 101.12 5,954,543 +2.21(+2.24%)
Jun 29, 2016 97.60 98.92 97.57 98.91 5,055,046 +1.84(+1.89%)
Jun 28, 2016 96.45 97.09 96.08 97.07 5,999,622 +1.47(+1.53%)
Jun 27, 2016 97.39 97.67 94.93 95.60 7,754,314 -2.06(-2.11%)
Jun 24, 2016 99.91 100.34 97.39 97.66 13,633,533 -5.84(-5.64%)
Jun 23, 2016 102.23 103.58 101.66 103.50 5,956,110 +1.62(+1.59%)
Jun 22, 2016 102.43 103.07 101.44 101.88 4,252,961 -0.75(-0.73%)
Jun 21, 2016 102.70 102.97 102.39 102.63 4,143,355 +0.29(+0.29%)
Jun 20, 2016 101.66 103.04 101.61 102.34 5,361,746 +1.08(+1.07%)
Jun 17, 2016 100.57 101.74 100.33 101.26 7,000,603 +0.62(+0.62%)
Jun 16, 2016 100.06 100.79 99.27 100.64 3,676,115 +0.25(+0.25%)
Jun 15, 2016 100.90 101.13 100.33 100.38 3,392,934 -0.25(-0.25%)
Jun 14, 2016 100.78 101.12 100.20 100.64 4,301,697 -0.15(-0.14%)
Jun 13, 2016 101.02 101.60 100.12 100.78 5,419,324 -0.73(-0.72%)
Jun 10, 2016 101.79 102.15 101.17 101.51 4,684,055 -0.70(-0.68%)
Jun 09, 2016 101.88 102.44 101.75 102.21 3,034,774 -0.39(-0.38%)
Jun 08, 2016 102.28 102.66 101.96 102.60 4,405,558 +0.45(+0.44%)
Jun 07, 2016 102.14 102.55 101.70 102.15 6,702,071 +0.40(+0.39%)
Jun 06, 2016 101.99 102.56 101.49 101.75 3,570,440 -0.11(-0.11%)
Jun 03, 2016 101.53 101.96 101.06 101.86 3,494,779 -0.41(-0.40%)
Jun 02, 2016 101.66 102.26 101.34 102.26 3,966,319 +0.66(+0.65%)
Jun 01, 2016 101.93 102.11 100.96 101.60 3,997,745 -0.82(-0.80%)
May 31, 2016 101.64 102.47 101.44 102.42 8,760,972 +0.60(+0.59%)
May 27, 2016 101.50 101.82 101.82 101.82 3,688,177 +0.27(+0.26%)
May 26, 2016 100.96 101.60 100.63 101.56 4,597,552 +0.50(+0.49%)
May 25, 2016 99.22 101.32 98.93 101.06 6,541,542 +2.25(+2.28%)
May 24, 2016 97.85 99.10 97.85 98.81 4,396,711 +1.03(+1.05%)
May 23, 2016 98.34 98.57 97.71 97.78 3,157,763 -0.32(-0.33%)
May 20, 2016 97.07 98.27 96.97 98.10 5,510,970 +1.55(+1.60%)
May 19, 2016 97.59 97.89 95.90 96.55 5,531,103 -1.61(-1.64%)
May 18, 2016 98.59 98.95 97.51 98.16 3,739,049 -0.44(-0.45%)
May 17, 2016 99.41 99.60 98.13 98.60 5,239,452 -0.97(-0.98%)
May 16, 2016 98.37 99.92 98.23 99.57 4,606,771 +1.16(+1.18%)
May 13, 2016 99.13 99.84 98.21 98.41 3,599,470 -0.75(-0.75%)
May 12, 2016 99.41 99.53 98.01 99.16 4,876,890 -0.07(-0.07%)
May 11, 2016 99.74 100.66 99.09 99.23 4,642,544 -0.68(-0.68%)
May 10, 2016 98.76 99.96 98.76 99.91 5,993,061 +1.75(+1.79%)
May 09, 2016 98.40 98.73 97.94 98.16 6,458,075 +0.03(+0.03%)
May 06, 2016 96.51 98.58 96.25 98.13 7,348,753 +1.44(+1.49%)
May 05, 2016 96.34 97.24 96.01 96.69 9,848,478 +1.47(+1.54%)
May 04, 2016 94.64 95.72 94.60 95.22 3,903,499 +0.08(+0.08%)
May 03, 2016 95.49 95.65 94.33 95.14 5,429,694 -0.75(-0.78%)
May 02, 2016 96.75 97.04 95.34 95.90 5,305,742 -0.44(-0.46%)
Apr 29, 2016 96.70 97.26 95.18 96.34 6,401,528 -0.75(-0.77%)
Apr 28, 2016 98.85 99.14 96.86 97.08 5,743,539 -2.24(-2.26%)
Apr 27, 2016 98.59 99.53 98.34 99.33 4,713,051 +0.92(+0.93%)
Apr 26, 2016 98.13 98.88 97.63 98.41 4,514,013 +0.18(+0.18%)
Apr 25, 2016 97.80 98.29 97.11 98.23 4,315,618 +0.20(+0.21%)
Apr 22, 2016 98.65 99.68 97.37 98.03 7,865,063 -0.53(-0.54%)
Apr 21, 2016 96.76 99.10 96.68 98.56 9,113,293 +2.11(+2.18%)
Apr 20, 2016 95.22 97.17 95.06 96.45 10,231,727 +1.39(+1.47%)
Apr 19, 2016 96.69 97.00 94.14 95.06 19,978,890 -5.63(-5.59%)
Apr 18, 2016 100.15 101.09 100.00 100.69 9,927,330 +0.53(+0.53%)
Apr 15, 2016 99.70 100.41 99.65 100.15 5,540,757 +0.37(+0.37%)
Apr 14, 2016 100.01 100.84 99.27 99.78 4,811,685 -0.05(-0.05%)
Apr 13, 2016 99.51 99.83 98.77 99.83 4,799,157 +1.06(+1.07%)
Apr 12, 2016 98.76 99.09 98.08 98.77 5,446,794 +0.25(+0.25%)
Apr 11, 2016 99.19 100.31 98.50 98.52 5,826,131 -0.07(-0.07%)
Apr 08, 2016 98.40 99.01 97.78 98.59 4,989,716 +0.73(+0.74%)
Apr 07, 2016 98.40 98.75 97.70 97.86 5,548,470 -1.17(-1.18%)
Apr 06, 2016 98.95 99.12 97.57 99.03 6,354,061 +0.01(+0.01%)
Apr 05, 2016 99.96 100.08 98.79 99.02 5,055,052 -1.37(-1.36%)
Apr 04, 2016 100.56 101.34 100.28 100.39 5,954,023 -0.30(-0.29%)
Apr 01, 2016 99.36 100.97 99.18 100.68 5,946,674 +0.71(+0.71%)
Mar 31, 2016 98.88 101.06 98.60 99.98 10,271,027 +2.01(+2.05%)
Mar 30, 2016 98.99 99.29 97.91 97.97 5,045,871 -0.61(-0.62%)
Mar 29, 2016 97.43 98.86 97.37 98.58 4,754,340 +0.61(+0.63%)
Mar 28, 2016 97.53 98.13 97.19 97.96 4,946,182 +0.30(+0.30%)
Mar 24, 2016 95.70 97.67 97.67 97.67 7,641,768 +1.68(+1.75%)
Mar 23, 2016 97.70 97.72 95.81 95.98 7,216,845 -1.78(-1.82%)
Mar 22, 2016 97.74 98.54 97.59 97.76 6,183,589 -0.35(-0.36%)
Mar 21, 2016 97.24 98.17 96.85 98.11 5,637,537 +1.02(+1.05%)
Mar 18, 2016 97.30 97.37 96.05 97.10 18,314,364 +0.03(+0.03%)
Mar 17, 2016 95.57 97.25 95.35 97.06 8,818,661 +1.49(+1.55%)
Mar 16, 2016 94.15 95.64 93.81 95.58 6,395,186 +1.21(+1.28%)
Mar 15, 2016 93.57 94.62 93.43 94.37 5,616,443 +0.12(+0.13%)
Mar 14, 2016 93.74 94.52 93.10 94.25 6,133,171 +0.28(+0.29%)
Mar 11, 2016 93.56 94.35 92.75 93.97 6,698,682 +1.43(+1.55%)
Mar 10, 2016 93.24 93.39 91.16 92.54 6,089,667 -0.15(-0.16%)
Mar 09, 2016 91.96 93.85 91.91 92.69 6,669,460 +0.88(+0.96%)
Mar 08, 2016 92.23 92.65 90.71 91.80 8,451,165 -0.71(-0.77%)
Mar 07, 2016 90.62 92.75 90.35 92.52 7,832,230 +1.55(+1.71%)
Mar 04, 2016 90.79 91.46 90.45 90.96 6,011,650 +0.00(+0.00%)
Mar 03, 2016 90.58 91.07 89.82 90.96 7,810,643 +0.99(+1.10%)
Mar 02, 2016 88.26 90.73 87.96 89.97 7,903,371 +1.27(+1.44%)
Mar 01, 2016 87.29 88.88 87.17 88.70 5,738,408 +2.20(+2.55%)
Feb 29, 2016 87.14 88.03 86.41 86.50 6,707,050 -0.66(-0.76%)
Feb 26, 2016 88.79 89.06 87.10 87.16 6,644,602 -1.63(-1.84%)
Feb 25, 2016 87.99 88.79 86.40 88.79 6,597,284 +1.12(+1.28%)
Feb 24, 2016 86.84 88.12 85.60 87.66 6,241,063 +0.26(+0.30%)
Feb 23, 2016 87.89 88.07 87.14 87.40 5,207,155 -0.90(-1.02%)
Feb 22, 2016 87.85 88.66 87.41 88.30 6,750,939 +0.46(+0.52%)
Feb 19, 2016 87.37 88.23 86.37 87.85 7,764,133 +0.42(+0.48%)
Feb 18, 2016 85.82 88.46 85.65 87.43 15,073,822 +4.19(+5.04%)
Feb 17, 2016 81.66 83.55 81.36 83.24 7,303,000 +2.22(+2.74%)
Feb 16, 2016 80.42 81.25 80.10 81.02 6,151,992 +1.12(+1.40%)
Feb 12, 2016 78.73 79.90 79.90 79.90 7,478,162 +2.11(+2.71%)
Feb 11, 2016 78.41 78.97 77.17 77.80 11,069,926 -1.54(-1.95%)
Feb 10, 2016 82.52 82.71 79.11 79.34 9,780,585 -2.56(-3.13%)
Feb 09, 2016 83.25 83.78 81.70 81.90 9,022,782 -1.92(-2.29%)
Feb 08, 2016 83.18 84.17 81.94 83.82 11,155,327 -0.23(-0.27%)
Feb 05, 2016 83.17 84.10 82.27 84.05 10,979,434 +0.60(+0.72%)
Feb 04, 2016 81.77 84.01 81.72 83.45 8,054,573 +1.92(+2.35%)
Feb 03, 2016 81.06 82.01 79.95 81.53 9,519,709 +1.16(+1.45%)
Feb 02, 2016 80.85 81.16 80.17 80.37 5,028,318 -1.24(-1.51%)
Feb 01, 2016 81.33 81.89 80.87 81.61 5,468,272 +0.03(+0.03%)
Jan 29, 2016 80.59 81.58 80.38 81.58 12,616,750 +1.68(+2.10%)
Jan 28, 2016 79.27 80.30 79.11 79.90 6,030,717 +0.82(+1.04%)
Jan 27, 2016 80.23 80.65 78.87 79.08 7,677,901 -1.07(-1.33%)
Jan 26, 2016 79.92 80.81 79.91 80.14 7,062,436 +0.33(+0.42%)
Jan 25, 2016 79.82 81.21 79.53 79.81 8,325,497 -0.27(-0.34%)
Jan 22, 2016 81.50 81.55 79.61 80.08 14,131,532 -0.27(-0.33%)
Jan 21, 2016 79.30 81.78 78.82 80.35 13,539,431 +0.69(+0.86%)
Jan 20, 2016 77.44 81.06 77.14 79.66 24,715,466 -4.09(-4.88%)
Jan 19, 2016 85.06 86.36 83.72 83.75 15,184,041 -1.26(-1.48%)
Jan 15, 2016 84.99 85.01 85.01 85.01 13,779,922 -1.88(-2.17%)
Jan 14, 2016 86.25 87.46 85.78 86.89 8,732,825 +1.14(+1.33%)
Jan 13, 2016 87.27 87.78 85.71 85.75 7,187,790 -1.13(-1.30%)
Jan 12, 2016 87.37 87.46 85.73 86.88 7,767,541 -0.22(-0.25%)
Jan 11, 2016 86.17 87.48 86.14 87.10 7,608,586 +1.05(+1.22%)
Jan 08, 2016 87.07 87.48 85.85 86.05 7,285,310 -0.80(-0.93%)
Jan 07, 2016 87.41 88.27 86.57 86.86 10,744,469 -1.51(-1.71%)
Jan 06, 2016 87.85 88.63 87.45 88.37 6,594,009 -0.44(-0.50%)
Jan 05, 2016 89.41 89.49 88.16 88.81 6,003,578 -0.07(-0.07%)
Jan 04, 2016 88.65 88.89 87.76 88.88 7,998,651 -1.09(-1.21%)
Dec 31, 2015 90.92 89.97 89.97 89.97 5,295,828 -1.12(-1.23%)
Dec 30, 2015 91.25 91.81 91.01 91.09 4,572,708 -0.29(-0.31%)
Dec 29, 2015 90.38 91.56 90.35 91.38 6,032,474 +1.42(+1.58%)
Dec 28, 2015 90.05 90.25 89.26 89.96 4,808,344 -0.42(-0.46%)
Dec 24, 2015 90.50 90.38 90.38 90.38 2,287,144 -0.19(-0.21%)
Dec 23, 2015 90.41 91.07 90.29 90.57 7,900,543 +0.40(+0.44%)
Dec 22, 2015 88.83 90.34 88.68 90.17 6,521,754 +1.59(+1.79%)
Dec 21, 2015 88.80 88.80 87.61 88.58 8,590,567 +0.39(+0.44%)
Dec 18, 2015 89.18 89.54 87.78 88.19 15,336,511 -1.21(-1.35%)
Dec 17, 2015 91.10 91.20 89.11 89.40 6,254,414 -1.66(-1.82%)
Dec 16, 2015 90.95 91.29 90.08 91.06 6,644,946 +0.98(+1.09%)
Dec 15, 2015 89.82 90.85 89.75 90.08 6,483,479 +1.22(+1.37%)
Dec 14, 2015 88.46 89.00 87.63 88.86 7,864,810 +0.89(+1.01%)
Dec 11, 2015 88.41 88.54 87.54 87.97 8,158,838 -1.44(-1.62%)
Dec 10, 2015 89.58 90.12 88.73 89.42 6,458,135 +0.11(+0.12%)
Dec 09, 2015 89.81 91.42 89.07 89.31 7,059,329 -0.94(-1.04%)
Dec 08, 2015 90.40 90.91 89.91 90.25 5,972,935 -0.98(-1.07%)
Dec 07, 2015 91.63 91.79 90.75 91.23 5,016,206 -0.58(-0.63%)
Dec 04, 2015 90.28 92.19 90.21 91.80 6,992,995 +0.99(+1.09%)
Dec 03, 2015 91.59 92.00 90.34 90.82 9,032,190 -0.51(-0.56%)
Dec 02, 2015 92.13 92.31 91.20 91.33 5,698,270 -1.03(-1.12%)
Dec 01, 2015 91.25 92.44 91.25 92.36 6,414,959 +1.22(+1.33%)
Nov 30, 2015 90.61 91.46 90.56 91.14 6,942,154 +0.63(+0.69%)
Nov 27, 2015 90.22 90.75 89.70 90.52 2,165,750 +0.30(+0.33%)
Nov 25, 2015 90.46 90.22 90.22 90.22 4,953,338 -0.39(-0.43%)
Nov 24, 2015 89.99 91.09 89.77 90.61 5,212,390 +0.09(+0.10%)
Nov 23, 2015 90.56 90.78 89.64 90.52 7,859,106 -0.03(-0.03%)
Nov 20, 2015 89.80 90.81 89.73 90.54 7,918,082 +1.15(+1.29%)
Nov 19, 2015 89.05 90.04 88.92 89.39 7,271,233 +0.60(+0.68%)
Nov 18, 2015 88.12 88.85 87.77 88.79 6,328,914 +1.31(+1.49%)
Nov 17, 2015 87.75 88.14 87.15 87.48 4,305,202 +0.07(+0.08%)
Nov 16, 2015 86.16 87.66 86.16 87.41 6,371,228 +1.28(+1.49%)
Nov 13, 2015 86.91 86.95 86.06 86.13 7,057,561 -0.84(-0.97%)
Nov 12, 2015 88.06 88.06 86.95 86.97 7,189,953 -1.29(-1.47%)
Nov 11, 2015 88.97 89.04 87.93 88.27 4,840,152 -0.29(-0.33%)
Nov 10, 2015 88.49 88.74 87.68 88.56 6,914,645 +0.10(+0.12%)
Nov 09, 2015 90.16 90.27 88.18 88.46 12,342,691 -1.92(-2.13%)
Nov 06, 2015 90.61 91.23 90.13 90.38 7,258,146 -0.26(-0.29%)
Nov 05, 2015 91.75 92.25 90.49 90.64 7,861,029 -1.13(-1.23%)
Nov 04, 2015 92.36 92.43 91.55 91.77 5,427,860 -0.16(-0.18%)
Nov 03, 2015 90.72 92.52 90.65 91.93 6,712,602 +0.98(+1.08%)
Nov 02, 2015 91.03 91.05 90.43 90.95 5,899,074 +0.19(+0.21%)
Oct 30, 2015 91.00 91.57 90.65 90.76 6,148,768 -0.30(-0.33%)
Oct 29, 2015 90.94 91.24 90.08 91.07 5,726,432 -0.18(-0.20%)
Oct 28, 2015 89.36 91.51 89.09 91.25 13,134,114 +1.92(+2.15%)
Oct 27, 2015 92.98 93.19 88.98 89.32 23,160,420 -3.76(-4.04%)
Oct 26, 2015 93.79 93.95 92.79 93.08 5,385,476 -0.66(-0.71%)
Oct 23, 2015 93.70 94.27 93.11 93.74 8,288,570 +0.38(+0.41%)
Oct 22, 2015 91.84 94.00 91.76 93.36 8,616,762 +2.05(+2.25%)
Oct 21, 2015 90.87 92.43 90.32 91.31 11,011,563 +0.18(+0.20%)
Oct 20, 2015 92.32 92.58 90.91 91.13 24,695,846 -5.56(-5.75%)
Oct 19, 2015 97.09 97.17 96.14 96.68 12,244,635 -0.76(-0.78%)
Oct 16, 2015 97.48 97.97 96.71 97.44 5,376,696 +0.19(+0.20%)
Oct 15, 2015 97.78 97.99 96.27 97.25 5,365,089 +0.05(+0.05%)
Oct 14, 2015 96.93 97.61 96.56 97.20 5,174,310 +0.25(+0.26%)
Oct 13, 2015 97.70 97.70 96.66 96.94 6,043,382 -0.98(-1.01%)
Oct 12, 2015 98.75 98.86 97.74 97.93 4,981,434 -0.81(-0.82%)
Oct 09, 2015 98.78 99.23 98.01 98.74 5,449,802 +0.07(+0.07%)
Oct 08, 2015 96.99 99.15 96.73 98.67 7,399,375 +1.42(+1.46%)
Oct 07, 2015 97.22 97.66 96.45 97.25 4,614,586 +0.85(+0.88%)
Oct 06, 2015 96.58 97.29 96.21 96.40 4,658,002 -0.17(-0.17%)
Oct 05, 2015 94.48 97.12 94.48 96.57 7,920,060 +2.89(+3.08%)
Oct 02, 2015 91.39 93.68 91.07 93.68 4,714,110 +0.64(+0.69%)
Oct 01, 2015 94.15 94.38 91.74 93.04 5,989,426 -0.89(-0.95%)
Sep 30, 2015 93.10 94.41 93.08 93.93 6,090,371 +1.62(+1.75%)
Sep 29, 2015 92.00 92.43 91.46 92.31 7,351,853 -0.03(-0.04%)
Sep 28, 2015 93.57 94.20 92.31 92.34 6,662,747 -1.88(-1.99%)
Sep 25, 2015 94.31 94.77 93.65 94.22 5,362,327 +0.65(+0.70%)
Sep 24, 2015 92.40 94.00 91.97 93.57 5,062,464 +0.49(+0.52%)
Sep 23, 2015 93.44 93.67 92.49 93.08 4,127,316 -0.50(-0.53%)
Sep 22, 2015 93.70 93.99 93.15 93.58 5,500,591 -1.33(-1.40%)
Sep 21, 2015 94.20 95.23 93.90 94.91 5,903,173 +1.28(+1.36%)
Sep 18, 2015 94.63 94.85 93.29 93.63 12,309,674 -2.35(-2.45%)
Sep 17, 2015 95.96 96.98 95.44 95.98 6,178,021 -0.17(-0.18%)
Sep 16, 2015 95.79 96.47 95.60 96.16 4,320,250 +0.57(+0.60%)
Sep 15, 2015 94.99 95.85 94.44 95.59 4,193,388 +1.22(+1.29%)
Sep 14, 2015 95.49 95.49 94.22 94.37 4,980,047 -1.11(-1.17%)
Sep 11, 2015 94.54 95.57 94.38 95.49 4,807,677 +0.76(+0.80%)
Sep 10, 2015 94.50 95.35 93.63 94.73 5,342,616 +0.75(+0.79%)
Sep 09, 2015 96.37 96.57 93.85 93.98 5,259,429 -1.41(-1.48%)
Sep 08, 2015 94.51 95.47 94.38 95.40 6,070,087 +2.29(+2.46%)
Sep 04, 2015 93.67 93.11 93.11 93.11 6,483,849 -2.00(-2.10%)
Sep 03, 2015 94.63 95.91 94.45 95.10 5,561,482 +1.12(+1.19%)
Sep 02, 2015 93.78 94.00 92.77 93.98 6,562,295 +1.54(+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.