Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 46.22 46.59 46.06 46.42 9,648,630 -0.11(-0.24%)
Dec 29, 2005 46.76 46.91 46.43 46.53 7,009,201 -0.36(-0.77%)
Dec 28, 2005 46.93 47.20 46.76 46.90 6,793,882 +0.03(+0.06%)
Dec 27, 2005 47.14 47.72 46.81 46.87 7,751,839 -0.28(-0.59%)
Dec 23, 2005 47.44 47.55 47.09 47.14 6,403,262 +0.15(+0.31%)
Dec 22, 2005 46.65 47.00 46.48 47.00 11,639,977 +0.06(+0.12%)
Dec 21, 2005 46.57 47.44 46.57 46.94 12,123,736 +0.36(+0.78%)
Dec 20, 2005 46.85 46.93 46.34 46.58 9,342,650 -0.16(-0.34%)
Dec 19, 2005 47.00 47.21 46.68 46.74 8,827,726 -0.34(-0.73%)
Dec 16, 2005 47.38 47.44 46.87 47.08 13,100,109 -0.09(-0.19%)
Dec 15, 2005 46.81 47.23 46.73 47.17 10,900,349 +0.23(+0.48%)
Dec 14, 2005 47.24 47.41 46.85 46.95 12,681,512 -0.33(-0.69%)
Dec 13, 2005 47.72 47.95 47.16 47.27 22,214,160 -1.27(-2.62%)
Dec 12, 2005 49.14 49.33 48.43 48.55 10,702,383 -0.57(-1.16%)
Dec 09, 2005 49.02 49.19 48.75 49.12 11,442,011 -0.30(-0.61%)
Dec 08, 2005 50.02 50.21 48.95 49.41 10,246,955 -0.69(-1.38%)
Dec 07, 2005 50.26 50.78 49.95 50.10 9,356,462 -0.24(-0.47%)
Dec 06, 2005 50.01 50.74 50.01 50.34 8,626,041 +0.40(+0.80%)
Dec 05, 2005 49.92 50.06 49.53 49.94 7,124,651 -0.12(-0.25%)
Dec 02, 2005 50.26 50.35 49.90 50.06 8,376,370 -0.32(-0.63%)
Dec 01, 2005 50.35 50.68 50.29 50.38 8,266,586 +0.18(+0.35%)
Nov 30, 2005 50.29 50.62 50.11 50.21 10,662,365 -0.11(-0.22%)
Nov 29, 2005 50.36 50.79 50.27 50.32 9,113,874 -0.01(-0.01%)
Nov 28, 2005 50.15 50.51 50.12 50.32 9,204,003 +0.18(+0.35%)
Nov 25, 2005 50.23 50.44 50.05 50.15 3,894,335 +0.00(+0.00%)
Nov 23, 2005 49.77 50.48 49.67 50.15 9,560,625 +0.46(+0.92%)
Nov 22, 2005 49.06 49.74 49.06 49.69 10,246,423 +0.40(+0.80%)
Nov 21, 2005 49.47 49.62 49.14 49.30 8,513,424 -0.27(-0.55%)
Nov 18, 2005 49.70 49.70 49.23 49.57 14,140,404 +0.50(+1.01%)
Nov 17, 2005 48.67 49.12 48.43 49.07 9,373,461 +0.20(+0.40%)
Nov 16, 2005 48.26 48.90 48.22 48.87 11,853,348 +0.57(+1.18%)
Nov 15, 2005 47.46 48.51 47.46 48.30 12,095,405 +0.66(+1.39%)
Nov 14, 2005 47.58 48.00 47.50 47.64 6,932,883 -0.11(-0.22%)
Nov 11, 2005 47.55 47.91 47.52 47.75 8,572,566 +0.32(+0.67%)
Nov 10, 2005 46.70 47.61 46.48 47.43 8,379,026 +0.65(+1.39%)
Nov 09, 2005 46.71 47.06 46.59 46.78 6,969,891 -0.18(-0.37%)
Nov 08, 2005 47.11 47.38 46.94 46.96 6,725,178 -0.26(-0.55%)
Nov 07, 2005 46.93 47.35 46.91 47.22 7,888,715 +0.34(+0.73%)
Nov 04, 2005 46.82 47.04 46.68 46.87 6,784,320 +0.07(+0.16%)
Nov 03, 2005 46.05 46.89 45.92 46.80 13,618,397 +1.02(+2.23%)
Nov 02, 2005 45.86 46.25 45.54 45.78 11,416,512 -0.30(-0.65%)
Nov 01, 2005 46.22 46.39 45.91 46.08 10,010,033 -0.16(-0.35%)
Oct 31, 2005 46.03 46.48 45.91 46.24 13,335,614 +0.26(+0.57%)
Oct 28, 2005 46.49 46.55 45.46 45.98 12,291,069 -0.50(-1.08%)
Oct 27, 2005 46.61 46.83 46.45 46.48 6,561,918 -0.33(-0.70%)
Oct 26, 2005 46.86 47.37 46.72 46.81 7,562,372 -0.27(-0.56%)
Oct 25, 2005 46.92 47.41 46.71 47.08 9,550,001 -0.06(-0.13%)
Oct 24, 2005 46.96 47.22 46.65 47.14 9,707,418 +0.08(+0.17%)
Oct 21, 2005 46.92 47.44 46.82 47.06 10,660,948 +0.09(+0.19%)
Oct 20, 2005 47.44 47.55 46.81 46.97 10,186,396 -0.56(-1.19%)
Oct 19, 2005 46.54 47.55 46.52 47.53 13,284,972 +0.39(+0.83%)
Oct 18, 2005 47.62 47.78 47.07 47.14 21,328,802 +0.50(+1.08%)
Oct 17, 2005 46.51 46.87 46.27 46.64 14,103,396 +0.14(+0.29%)
Oct 14, 2005 46.65 46.71 46.08 46.51 9,869,438 +0.08(+0.18%)
Oct 13, 2005 46.14 46.99 46.14 46.42 9,793,120 +0.01(+0.01%)
Oct 12, 2005 46.73 46.83 46.28 46.42 13,423,442 -0.56(-1.20%)
Oct 11, 2005 46.45 47.17 46.29 46.98 17,319,902 +1.10(+2.39%)
Oct 10, 2005 45.88 46.37 45.79 45.89 13,958,375 +0.42(+0.93%)
Oct 07, 2005 45.32 45.81 45.23 45.46 10,854,664 +0.45(+1.00%)
Oct 06, 2005 45.08 45.33 44.45 45.01 14,396,273 -0.07(-0.15%)
Oct 05, 2005 45.24 45.56 44.93 45.08 8,851,454 -0.16(-0.36%)
Oct 04, 2005 45.55 46.01 45.14 45.24 11,270,782 -0.19(-0.42%)
Oct 03, 2005 45.30 45.52 44.90 45.43 9,380,543 +0.13(+0.29%)
Sep 30, 2005 45.19 45.46 45.16 45.30 9,803,567 -0.08(-0.17%)
Sep 29, 2005 44.76 45.49 44.54 45.38 10,446,691 +0.49(+1.08%)
Sep 28, 2005 44.08 45.03 44.08 44.90 13,718,974 +0.85(+1.94%)
Sep 27, 2005 43.58 44.39 43.58 44.04 9,738,228 +0.33(+0.75%)
Sep 26, 2005 44.23 44.28 43.45 43.72 9,620,653 -0.33(-0.76%)
Sep 23, 2005 43.88 44.11 43.77 44.05 9,623,132 -0.12(-0.27%)
Sep 22, 2005 43.80 44.33 43.65 44.17 12,165,525 +0.37(+0.84%)
Sep 21, 2005 44.05 44.31 43.69 43.80 12,618,120 -0.64(-1.45%)
Sep 20, 2005 44.77 44.98 44.41 44.45 12,611,568 -0.41(-0.92%)
Sep 19, 2005 45.03 45.17 44.62 44.86 9,116,530 -0.51(-1.12%)
Sep 16, 2005 45.39 45.46 45.08 45.37 13,501,530 +0.18(+0.40%)
Sep 15, 2005 45.42 45.55 44.99 45.19 8,612,938 -0.27(-0.58%)
Sep 14, 2005 45.60 45.97 45.42 45.45 6,884,011 -0.15(-0.33%)
Sep 13, 2005 46.02 46.02 45.47 45.60 8,926,001 -0.41(-0.90%)
Sep 12, 2005 45.76 46.37 45.74 46.02 6,538,899 +0.02(+0.05%)
Sep 09, 2005 45.67 46.02 45.47 45.99 7,051,344 +0.36(+0.79%)
Sep 08, 2005 45.90 46.04 45.46 45.63 7,573,882 -0.10(-0.22%)
Sep 07, 2005 45.57 45.82 45.36 45.73 7,288,797 -0.02(-0.05%)
Sep 06, 2005 45.01 45.85 45.01 45.76 11,165,248 +0.88(+1.96%)
Sep 02, 2005 44.90 45.19 44.87 44.87 6,517,296 -0.05(-0.10%)
Sep 01, 2005 45.27 45.36 44.81 44.92 11,315,936 -0.61(-1.34%)
Aug 31, 2005 45.38 45.63 45.11 45.53 9,563,281 +0.05(+0.10%)
Aug 30, 2005 45.74 45.74 45.17 45.48 10,047,395 -0.45(-0.98%)
Aug 29, 2005 45.18 46.17 45.12 45.94 7,127,662 +0.54(+1.19%)
Aug 26, 2005 45.64 45.76 45.33 45.39 8,905,460 -0.41(-0.89%)
Aug 25, 2005 46.00 46.00 45.59 45.80 6,385,378 -0.12(-0.27%)
Aug 24, 2005 46.04 46.53 45.87 45.92 7,822,313 -0.40(-0.87%)
Aug 23, 2005 46.70 46.95 46.08 46.33 7,083,394 -0.32(-0.69%)
Aug 22, 2005 46.73 47.07 46.22 46.65 9,131,935 -0.09(-0.19%)
Aug 19, 2005 45.95 47.04 45.95 46.74 11,476,008 +0.91(+1.98%)
Aug 18, 2005 45.80 46.31 45.63 45.83 6,575,198 -0.08(-0.18%)
Aug 17, 2005 45.97 46.28 45.65 45.91 8,593,283 +0.00(+0.00%)
Aug 16, 2005 46.35 46.55 45.80 45.91 7,804,252 -0.68(-1.45%)
Aug 15, 2005 46.25 46.84 46.09 46.59 6,075,502 +0.17(+0.38%)
Aug 12, 2005 46.39 46.64 46.34 46.42 7,752,547 -0.27(-0.57%)
Aug 11, 2005 46.27 46.73 46.09 46.68 8,092,879 +0.36(+0.78%)
Aug 10, 2005 47.24 47.44 46.29 46.32 9,566,114 -0.84(-1.77%)
Aug 09, 2005 47.10 47.41 46.84 47.16 6,717,210 +0.08(+0.17%)
Aug 08, 2005 47.11 47.38 46.88 47.08 7,834,177 +0.00(+0.00%)
Aug 05, 2005 46.73 47.29 46.72 47.08 6,577,500 +0.14(+0.29%)
Aug 04, 2005 47.30 47.38 46.86 46.94 9,296,080 -0.53(-1.12%)
Aug 03, 2005 47.05 47.55 46.94 47.47 7,536,520 +0.42(+0.90%)
Aug 02, 2005 47.03 47.36 46.90 47.05 9,527,690 -0.07(-0.14%)
Aug 01, 2005 46.87 47.35 46.79 47.12 6,488,433 -0.02(-0.04%)
Jul 29, 2005 47.04 47.41 47.00 47.13 7,667,730 -0.19(-0.41%)
Jul 28, 2005 47.18 47.42 47.03 47.33 10,960,199 -0.04(-0.08%)
Jul 27, 2005 47.33 47.51 46.77 47.37 8,609,574 -0.14(-0.30%)
Jul 26, 2005 47.52 47.64 47.35 47.51 8,044,184 -0.05(-0.10%)
Jul 25, 2005 47.43 47.73 47.39 47.55 7,893,496 -0.14(-0.28%)
Jul 22, 2005 47.43 47.79 47.36 47.69 8,092,879 +0.02(+0.05%)
Jul 21, 2005 47.78 47.97 47.10 47.66 14,635,496 -0.11(-0.24%)
Jul 20, 2005 46.99 47.98 46.87 47.78 16,508,737 +0.51(+1.08%)
Jul 19, 2005 47.85 48.07 47.27 47.27 25,055,096 +1.07(+2.31%)
Jul 18, 2005 46.30 47.40 46.13 46.20 15,415,143 -0.32(-0.69%)
Jul 15, 2005 46.55 46.73 46.04 46.52 13,535,528 -0.02(-0.05%)
Jul 14, 2005 46.31 46.69 46.31 46.55 15,132,890 +0.55(+1.19%)
Jul 13, 2005 45.83 46.17 45.83 46.00 20,079,916 +0.80(+1.76%)
Jul 12, 2005 44.73 45.46 44.72 45.20 19,381,368 +0.61(+1.37%)
Jul 11, 2005 44.84 44.91 44.34 44.59 12,725,602 -0.19(-0.43%)
Jul 08, 2005 43.70 44.91 43.56 44.78 23,799,304 +1.08(+2.48%)
Jul 07, 2005 42.44 43.78 42.36 43.70 19,047,942 +0.89(+2.07%)
Jul 06, 2005 42.24 43.01 42.02 42.81 14,182,193 +0.58(+1.36%)
Jul 05, 2005 42.01 42.34 41.88 42.24 9,175,495 +0.07(+0.16%)
Jul 01, 2005 41.96 42.54 41.96 42.17 7,708,102 +0.27(+0.63%)
Jun 30, 2005 42.24 42.63 41.83 41.90 10,849,175 -0.30(-0.71%)
Jun 29, 2005 42.50 42.74 42.14 42.20 9,772,757 -0.32(-0.76%)
Jun 28, 2005 41.70 42.53 41.48 42.53 14,500,037 +0.80(+1.92%)
Jun 27, 2005 41.80 42.23 41.51 41.72 11,491,591 -0.07(-0.18%)
Jun 24, 2005 42.45 42.58 41.79 41.80 19,109,740 -0.79(-1.86%)
Jun 23, 2005 43.38 43.47 42.39 42.59 13,752,618 -1.03(-2.36%)
Jun 22, 2005 43.39 43.76 43.30 43.62 9,997,992 +0.46(+1.07%)
Jun 21, 2005 43.32 43.49 42.98 43.15 9,454,028 -0.08(-0.18%)
Jun 20, 2005 42.94 43.47 42.68 43.23 6,632,392 +0.09(+0.21%)
Jun 17, 2005 43.88 43.90 43.14 43.14 15,217,177 -0.37(-0.86%)
Jun 16, 2005 43.15 43.63 43.10 43.51 13,882,411 +0.42(+0.98%)
Jun 15, 2005 42.75 43.20 42.44 43.09 12,578,456 +0.80(+1.88%)
Jun 14, 2005 42.38 42.60 42.20 42.29 7,640,461 -0.09(-0.21%)
Jun 13, 2005 42.07 42.88 42.05 42.38 10,120,880 +0.16(+0.37%)
Jun 10, 2005 42.21 42.38 41.85 42.23 8,669,070 -0.09(-0.21%)
Jun 09, 2005 42.12 42.62 41.92 42.32 7,832,229 +0.07(+0.17%)
Jun 08, 2005 42.38 42.58 42.15 42.24 7,578,663 -0.14(-0.32%)
Jun 07, 2005 42.36 42.97 42.36 42.38 9,254,823 +0.02(+0.05%)
Jun 06, 2005 42.81 42.86 42.31 42.36 10,586,401 -0.45(-1.04%)
Jun 03, 2005 43.52 43.54 42.77 42.80 10,889,724 -0.88(-2.02%)
Jun 02, 2005 43.34 43.71 43.30 43.68 7,128,193 +0.29(+0.66%)
Jun 01, 2005 42.68 43.77 42.68 43.39 13,068,944 +0.73(+1.71%)
May 31, 2005 43.65 43.72 42.64 42.67 11,366,224 -0.88(-2.01%)
May 27, 2005 43.55 43.62 43.22 43.54 5,602,367 -0.02(-0.05%)
May 26, 2005 43.17 43.72 43.08 43.56 10,326,814 +0.64(+1.50%)
May 25, 2005 42.59 42.94 42.45 42.92 9,709,542 +0.11(+0.25%)
May 24, 2005 43.00 43.21 42.67 42.81 10,023,490 -0.40(-0.91%)
May 23, 2005 43.09 43.46 42.92 43.21 8,428,253 +0.06(+0.13%)
May 20, 2005 43.64 43.64 43.12 43.15 11,208,276 -0.42(-0.97%)
May 19, 2005 43.20 43.85 43.13 43.58 12,448,840 +0.45(+1.05%)
May 18, 2005 42.36 43.38 42.18 43.12 18,255,370 +1.17(+2.79%)
May 17, 2005 41.75 42.03 41.41 41.95 9,093,688 -0.03(-0.07%)
May 16, 2005 41.28 42.07 41.28 41.98 9,741,592 +0.67(+1.61%)
May 13, 2005 40.96 41.71 40.96 41.32 12,661,680 +0.30(+0.74%)
May 12, 2005 41.53 41.68 40.94 41.01 10,733,901 -0.37(-0.90%)
May 11, 2005 41.58 41.62 40.95 41.38 12,245,739 -0.01(-0.03%)
May 10, 2005 42.21 42.22 41.25 41.40 14,134,207 -0.95(-2.24%)
May 09, 2005 42.50 42.62 42.19 42.34 9,945,579 -0.16(-0.37%)
May 06, 2005 42.67 42.88 42.34 42.50 13,723,578 -0.14(-0.32%)
May 05, 2005 44.05 44.11 42.54 42.64 21,906,940 -0.89(-2.05%)
May 04, 2005 43.26 43.60 43.20 43.53 9,760,716 +0.34(+0.80%)
May 03, 2005 43.36 43.46 42.88 43.19 10,971,886 -0.02(-0.05%)
May 02, 2005 43.42 43.65 42.94 43.21 12,806,701 +0.07(+0.17%)
Apr 29, 2005 43.51 43.53 42.87 43.14 14,427,260 +0.27(+0.62%)
Apr 28, 2005 43.51 43.55 42.72 42.87 15,279,860 -0.64(-1.48%)
Apr 27, 2005 42.69 43.59 42.64 43.51 20,595,902 +0.91(+2.15%)
Apr 26, 2005 42.17 43.47 42.16 42.60 22,106,146 +0.46(+1.10%)
Apr 25, 2005 42.41 42.76 41.82 42.14 18,095,652 +0.23(+0.54%)
Apr 22, 2005 41.92 42.19 41.37 41.91 19,450,250 +0.10(+0.24%)
Apr 21, 2005 41.23 41.85 41.11 41.81 28,728,800 +1.14(+2.81%)
Apr 20, 2005 42.63 42.85 40.58 40.67 36,062,928 -1.96(-4.60%)
Apr 19, 2005 43.47 43.60 42.50 42.63 16,396,650 -0.66(-1.53%)
Apr 18, 2005 43.57 43.91 43.00 43.29 23,470,836 -0.03(-0.07%)
Apr 15, 2005 44.61 44.99 43.11 43.32 49,414,124 -3.92(-8.30%)
Apr 14, 2005 47.73 48.23 47.14 47.24 18,452,982 -0.53(-1.10%)
Apr 13, 2005 48.43 48.55 47.57 47.76 12,555,614 -0.67(-1.38%)
Apr 12, 2005 48.51 48.70 48.10 48.43 14,926,602 -0.25(-0.52%)
Apr 11, 2005 49.33 49.45 48.62 48.68 14,690,743 -0.79(-1.60%)
Apr 08, 2005 49.86 49.96 49.41 49.47 9,170,891 -0.47(-0.95%)
Apr 07, 2005 50.26 50.38 49.75 49.95 11,254,138 -0.32(-0.63%)
Apr 06, 2005 50.29 50.48 50.10 50.26 13,876,745 -0.32(-0.64%)
Apr 05, 2005 50.96 51.01 50.41 50.58 8,089,337 -0.42(-0.83%)
Apr 04, 2005 50.87 51.18 50.70 51.01 6,618,581 -0.07(-0.13%)
Apr 01, 2005 51.67 51.82 50.85 51.08 10,130,619 -0.53(-1.03%)
Mar 31, 2005 51.09 51.62 50.95 51.61 7,824,084 +0.40(+0.77%)
Mar 30, 2005 51.01 51.32 51.01 51.21 9,303,163 +0.05(+0.09%)
Mar 29, 2005 51.24 51.43 50.93 51.17 10,748,953 -0.25(-0.48%)
Mar 28, 2005 51.23 51.75 51.18 51.41 7,240,279 +0.19(+0.37%)
Mar 24, 2005 51.28 51.70 51.22 51.22 8,104,743 +0.10(+0.20%)
Mar 23, 2005 50.81 51.49 50.73 51.12 9,689,533 +0.58(+1.14%)
Mar 22, 2005 50.61 51.02 50.41 50.54 7,884,111 -0.01(-0.01%)
Mar 21, 2005 50.50 50.98 50.41 50.55 7,795,399 +0.13(+0.26%)
Mar 18, 2005 50.75 50.77 50.31 50.42 13,353,852 -0.33(-0.65%)
Mar 17, 2005 51.10 51.21 50.66 50.75 9,848,898 -0.45(-0.87%)
Mar 16, 2005 51.24 51.62 50.97 51.19 8,969,206 -0.41(-0.80%)
Mar 15, 2005 51.96 52.11 51.50 51.61 6,486,308 -0.29(-0.57%)
Mar 14, 2005 51.67 51.98 51.67 51.90 6,968,651 +0.22(+0.43%)
Mar 11, 2005 52.10 52.19 51.50 51.68 7,958,127 -0.51(-0.97%)
Mar 10, 2005 52.15 52.41 52.01 52.19 6,060,274 +0.03(+0.06%)
Mar 09, 2005 51.97 52.52 51.96 52.15 7,988,052 +0.12(+0.24%)
Mar 08, 2005 51.79 52.27 51.79 52.03 9,009,047 +0.30(+0.58%)
Mar 07, 2005 52.15 52.24 51.72 51.73 12,478,056 -0.43(-0.83%)
Mar 04, 2005 52.49 52.62 52.16 52.17 8,417,982 -0.02(-0.04%)
Mar 03, 2005 52.61 52.64 52.07 52.19 7,149,796 -0.29(-0.55%)
Mar 02, 2005 52.38 52.93 52.38 52.48 7,910,495 -0.21(-0.41%)
Mar 01, 2005 52.32 52.76 52.29 52.69 6,763,957 +0.41(+0.78%)
Feb 28, 2005 52.26 52.39 52.19 52.28 8,764,689 -0.12(-0.24%)
Feb 25, 2005 52.15 52.41 52.12 52.41 7,221,864 +0.09(+0.17%)
Feb 24, 2005 51.95 52.57 51.87 52.32 7,355,376 +0.30(+0.59%)
Feb 23, 2005 52.12 52.20 51.70 52.01 9,956,380 -0.12(-0.24%)
Feb 22, 2005 52.33 52.80 52.09 52.14 8,543,880 -0.54(-1.02%)
Feb 18, 2005 52.94 53.23 52.46 52.67 7,552,633 -0.27(-0.51%)
Feb 17, 2005 53.37 53.52 52.94 52.94 7,532,978 -0.49(-0.92%)
Feb 16, 2005 53.22 53.63 53.20 53.44 7,908,901 +0.16(+0.31%)
Feb 15, 2005 52.80 53.46 52.79 53.27 7,344,928 +0.43(+0.81%)
Feb 14, 2005 52.61 53.10 52.61 52.84 5,079,829 +0.15(+0.29%)
Feb 11, 2005 52.35 53.07 52.24 52.69 7,488,888 +0.31(+0.58%)
Feb 10, 2005 52.49 52.58 52.13 52.39 8,567,431 +0.03(+0.06%)
Feb 09, 2005 53.16 53.55 52.26 52.35 10,017,116 -0.81(-1.52%)
Feb 08, 2005 53.20 53.45 53.16 53.16 6,270,281 -0.23(-0.42%)
Feb 07, 2005 53.28 53.59 53.27 53.39 5,024,937 +0.01(+0.02%)
Feb 04, 2005 52.53 53.50 52.52 53.37 6,742,177 +0.55(+1.04%)
Feb 03, 2005 53.01 53.05 52.55 52.83 6,956,610 -0.43(-0.81%)
Feb 02, 2005 52.96 53.28 52.88 53.26 6,369,972 +0.25(+0.47%)
Feb 01, 2005 52.90 53.09 52.73 53.01 6,440,801 +0.25(+0.47%)
Jan 31, 2005 52.89 53.06 52.55 52.76 8,428,430 +0.30(+0.57%)
Jan 28, 2005 52.34 52.85 52.23 52.46 10,554,528 +0.51(+0.99%)
Jan 27, 2005 51.67 52.08 51.64 51.95 8,405,410 +0.02(+0.03%)
Jan 26, 2005 52.13 52.45 51.92 51.93 9,476,870 -0.14(-0.26%)
Jan 25, 2005 51.95 52.29 51.93 52.06 8,978,768 +0.23(+0.44%)
Jan 24, 2005 52.35 52.44 51.82 51.84 11,575,700 -0.33(-0.64%)
Jan 21, 2005 52.52 52.69 52.09 52.17 12,399,614 -0.35(-0.67%)
Jan 20, 2005 52.30 53.00 52.30 52.52 10,108,308 -0.06(-0.11%)
Jan 19, 2005 53.62 53.74 52.48 52.58 13,019,541 -1.02(-1.90%)
Jan 18, 2005 52.89 53.84 52.87 53.59 15,037,095 +0.45(+0.85%)
Jan 14, 2005 53.09 53.23 52.83 53.14 9,775,767 -0.20(-0.37%)
Jan 13, 2005 53.87 54.33 52.92 53.34 9,454,559 -0.43(-0.80%)
Jan 12, 2005 53.65 53.81 53.12 53.77 10,320,793 +0.12(+0.22%)
Jan 11, 2005 54.03 54.10 53.49 53.65 8,404,525 -0.38(-0.71%)
Jan 10, 2005 54.09 54.27 53.79 54.03 8,189,737 -0.06(-0.10%)
Jan 07, 2005 54.50 54.67 53.92 54.09 10,979,677 -0.24(-0.44%)
Jan 06, 2005 54.52 54.77 54.24 54.33 8,077,474 -0.17(-0.31%)
Jan 05, 2005 54.55 55.25 54.44 54.50 9,998,700 -0.11(-0.21%)
Jan 04, 2005 55.20 55.58 54.51 54.61 10,112,557 -0.59(-1.07%)
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.