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

International Business Machines (NY: IBM )

216.06 +2.18 (+1.02%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 115.55 116.22 116.22 116.22 5,842,049 +0.72(+0.62%)
Dec 30, 2013 114.82 115.68 114.42 115.50 4,871,446 +0.82(+0.72%)
Dec 27, 2013 115.14 115.55 114.35 114.67 5,458,599 -0.17(-0.15%)
Dec 26, 2013 113.73 114.97 113.70 114.84 5,367,175 +1.32(+1.16%)
Dec 24, 2013 112.74 113.70 112.71 113.52 2,604,307 +0.61(+0.54%)
Dec 23, 2013 112.18 113.34 111.91 112.91 6,584,660 +1.37(+1.23%)
Dec 20, 2013 111.58 112.77 111.54 111.54 12,356,470 -0.12(-0.11%)
Dec 19, 2013 110.21 111.86 110.21 111.66 9,501,619 +0.94(+0.85%)
Dec 18, 2013 109.33 110.75 108.34 110.72 9,181,792 +1.82(+1.67%)
Dec 17, 2013 109.89 109.97 108.50 108.90 8,830,868 -1.29(-1.18%)
Dec 16, 2013 107.22 110.50 107.02 110.19 12,130,979 +3.13(+2.92%)
Dec 13, 2013 107.51 108.04 107.02 107.07 6,754,155 -0.35(-0.33%)
Dec 12, 2013 108.47 108.92 107.38 107.42 9,146,689 -1.13(-1.04%)
Dec 11, 2013 109.67 110.14 108.49 108.55 6,599,614 -1.19(-1.08%)
Dec 10, 2013 109.59 110.08 109.09 109.74 6,661,162 -0.21(-0.19%)
Dec 09, 2013 110.28 110.38 109.56 109.95 6,127,338 -0.13(-0.12%)
Dec 06, 2013 109.48 110.29 109.06 110.08 7,651,973 +0.98(+0.90%)
Dec 05, 2013 109.14 109.58 108.60 109.10 7,072,591 +0.21(+0.19%)
Dec 04, 2013 108.66 109.98 108.53 108.89 8,500,343 -0.21(-0.19%)
Dec 03, 2013 109.67 110.36 108.83 109.10 9,441,009 -0.87(-0.79%)
Dec 02, 2013 111.19 111.27 109.74 109.97 7,358,738 -1.36(-1.22%)
Nov 29, 2013 111.04 112.00 110.91 111.33 4,632,870 +0.44(+0.40%)
Nov 27, 2013 110.18 111.64 110.18 110.89 7,418,522 +1.03(+0.94%)
Nov 26, 2013 110.70 110.87 109.86 109.86 9,239,487 -1.01(-0.91%)
Nov 25, 2013 111.68 111.99 110.18 110.87 11,521,013 -1.46(-1.30%)
Nov 22, 2013 113.70 114.62 111.48 112.33 12,283,067 -1.75(-1.54%)
Nov 21, 2013 114.96 115.09 113.64 114.09 7,195,605 -0.66(-0.57%)
Nov 20, 2013 114.76 115.39 114.41 114.74 5,883,970 -0.04(-0.03%)
Nov 19, 2013 114.40 115.37 114.10 114.78 7,381,241 +0.48(+0.42%)
Nov 18, 2013 113.71 114.62 113.55 114.30 8,625,912 +0.79(+0.70%)
Nov 15, 2013 113.00 113.56 112.25 113.50 8,359,520 +0.61(+0.54%)
Nov 14, 2013 111.82 113.51 111.32 112.90 10,199,662 -0.83(-0.73%)
Nov 13, 2013 112.93 113.73 112.51 113.73 7,555,142 +0.30(+0.26%)
Nov 12, 2013 113.09 114.04 112.93 113.43 6,872,922 +0.12(+0.10%)
Nov 11, 2013 111.64 113.63 111.55 113.31 8,399,509 +1.79(+1.61%)
Nov 08, 2013 110.80 111.58 109.89 111.52 10,127,652 -0.01(-0.01%)
Nov 07, 2013 111.03 112.39 111.28 111.53 8,409,053 +0.50(+0.45%)
Nov 06, 2013 110.23 111.37 110.15 111.03 7,359,572 +1.39(+1.27%)
Nov 05, 2013 110.67 110.83 109.55 109.63 9,856,595 -1.49(-1.34%)
Nov 04, 2013 110.90 111.45 110.55 111.12 5,650,834 +0.64(+0.58%)
Nov 01, 2013 110.84 111.17 110.27 110.48 5,912,474 +0.01(+0.01%)
Oct 31, 2013 110.74 111.99 110.37 110.47 7,000,086 -0.58(-0.52%)
Oct 30, 2013 112.00 112.30 110.87 111.05 8,543,859 -1.21(-1.08%)
Oct 29, 2013 109.49 112.39 109.42 112.26 14,384,908 +2.94(+2.69%)
Oct 28, 2013 109.13 109.66 108.61 109.32 5,996,695 +0.31(+0.28%)
Oct 25, 2013 109.99 110.40 108.65 109.02 7,858,795 -0.58(-0.53%)
Oct 24, 2013 108.76 109.66 108.65 109.60 8,949,006 +1.25(+1.15%)
Oct 23, 2013 107.93 108.49 107.50 108.35 8,766,618 +0.49(+0.46%)
Oct 22, 2013 106.86 108.23 106.61 107.86 11,290,475 +1.30(+1.22%)
Oct 21, 2013 107.52 107.72 106.41 106.56 11,474,999 -0.57(-0.53%)
Oct 18, 2013 107.75 107.88 106.80 107.12 17,118,670 -0.65(-0.60%)
Oct 17, 2013 107.16 109.11 106.38 107.77 36,231,652 -7.33(-6.37%)
Oct 16, 2013 114.30 115.11 114.04 115.11 10,304,414 +1.28(+1.12%)
Oct 15, 2013 114.50 114.62 113.56 113.83 5,458,858 -1.42(-1.24%)
Oct 14, 2013 114.29 115.27 113.68 115.25 4,320,208 +0.50(+0.43%)
Oct 11, 2013 114.19 114.80 113.50 114.75 5,244,434 +0.86(+0.75%)
Oct 10, 2013 112.91 113.90 112.41 113.90 5,928,011 +2.13(+1.90%)
Oct 09, 2013 110.57 111.99 110.40 111.77 7,164,687 +1.60(+1.46%)
Oct 08, 2013 112.12 112.18 110.16 110.17 9,033,097 -2.03(-1.81%)
Oct 07, 2013 112.10 113.00 112.10 112.20 6,424,803 -1.29(-1.14%)
Oct 04, 2013 113.53 114.12 113.16 113.48 4,646,370 +0.15(+0.13%)
Oct 03, 2013 113.86 114.02 112.81 113.34 5,210,010 -0.68(-0.59%)
Oct 02, 2013 114.37 114.85 113.68 114.02 5,837,316 -0.88(-0.76%)
Oct 01, 2013 114.25 115.06 113.82 114.89 4,339,120 +0.74(+0.65%)
Sep 30, 2013 114.39 115.11 113.63 114.15 6,451,264 -1.07(-0.93%)
Sep 27, 2013 116.42 116.47 114.93 115.22 6,339,572 -2.03(-1.73%)
Sep 26, 2013 117.18 118.21 116.79 117.26 3,393,545 +0.46(+0.40%)
Sep 25, 2013 117.21 117.50 116.20 116.80 4,306,299 -0.31(-0.26%)
Sep 24, 2013 117.69 118.08 116.91 117.10 4,870,562 -0.63(-0.53%)
Sep 23, 2013 117.16 118.61 116.71 117.73 5,398,028 +0.60(+0.51%)
Sep 20, 2013 119.56 119.85 117.13 117.13 13,839,673 -2.08(-1.74%)
Sep 19, 2013 119.70 120.14 119.11 119.21 5,155,274 -0.64(-0.53%)
Sep 18, 2013 118.72 120.14 118.36 119.85 6,137,937 +1.39(+1.18%)
Sep 17, 2013 119.23 119.68 118.25 118.45 4,754,695 -0.61(-0.51%)
Sep 16, 2013 119.33 120.09 118.73 119.06 6,337,921 +0.60(+0.51%)
Sep 13, 2013 117.87 119.03 117.74 118.46 6,019,098 +0.89(+0.75%)
Sep 12, 2013 117.71 117.94 117.03 117.57 5,442,376 +0.02(+0.02%)
Sep 11, 2013 115.17 117.66 115.16 117.55 8,047,073 +2.53(+2.20%)
Sep 10, 2013 115.40 115.67 114.88 115.03 5,109,142 +1.00(+0.88%)
Sep 09, 2013 113.23 114.34 113.00 114.03 4,756,335 +1.20(+1.07%)
Sep 06, 2013 113.82 114.03 112.59 112.83 4,710,536 -0.69(-0.61%)
Sep 05, 2013 113.02 114.04 112.85 113.52 4,650,385 +0.63(+0.56%)
Sep 04, 2013 113.16 113.54 112.38 112.89 4,209,574 -0.51(-0.45%)
Sep 03, 2013 113.19 113.62 112.50 113.40 5,646,331 +1.04(+0.93%)
Aug 30, 2013 112.65 112.80 111.89 112.36 4,430,576 -0.23(-0.20%)
Aug 29, 2013 112.17 113.24 111.84 112.58 4,721,670 +0.30(+0.26%)
Aug 28, 2013 112.61 113.10 111.64 112.29 6,445,492 -0.36(-0.32%)
Aug 27, 2013 113.19 113.73 112.54 112.65 5,175,654 -1.23(-1.08%)
Aug 26, 2013 114.21 115.27 113.84 113.88 3,526,858 -0.42(-0.37%)
Aug 23, 2013 114.25 114.50 113.78 114.30 3,723,198 +0.14(+0.12%)
Aug 22, 2013 114.44 114.81 113.58 114.16 3,815,940 +0.20(+0.18%)
Aug 21, 2013 113.84 115.01 113.60 113.95 5,760,274 +0.19(+0.16%)
Aug 20, 2013 113.65 114.43 112.91 113.77 5,062,769 +0.20(+0.18%)
Aug 19, 2013 114.22 114.96 113.41 113.56 5,269,000 -0.68(-0.60%)
Aug 16, 2013 114.37 114.94 114.25 114.25 5,560,992 -0.28(-0.24%)
Aug 15, 2013 114.80 115.27 114.32 114.53 5,981,457 -1.07(-0.93%)
Aug 14, 2013 116.25 116.46 115.46 115.60 4,686,524 -0.55(-0.47%)
Aug 13, 2013 116.84 117.12 115.62 116.15 5,747,499 -0.41(-0.35%)
Aug 12, 2013 115.25 116.85 115.20 116.56 4,906,701 +0.78(+0.68%)
Aug 09, 2013 115.89 116.60 115.27 115.78 5,272,292 -0.07(-0.06%)
Aug 08, 2013 116.78 117.04 115.14 115.85 7,364,983 -0.39(-0.33%)
Aug 07, 2013 116.88 117.08 115.92 116.23 6,322,396 -0.94(-0.80%)
Aug 06, 2013 117.95 118.11 116.73 117.17 9,542,913 -2.77(-2.31%)
Aug 05, 2013 119.73 120.17 119.23 119.94 4,060,094 +0.21(+0.17%)
Aug 02, 2013 119.94 119.94 118.54 119.73 6,314,450 -0.40(-0.33%)
Aug 01, 2013 120.64 120.96 119.88 120.13 4,690,751 +0.47(+0.39%)
Jul 31, 2013 119.32 120.80 119.32 119.66 6,210,251 -0.59(-0.49%)
Jul 30, 2013 120.85 121.37 120.13 120.25 4,341,029 -0.12(-0.10%)
Jul 29, 2013 120.75 120.98 119.96 120.38 3,445,245 -0.70(-0.58%)
Jul 26, 2013 120.61 121.09 119.63 121.07 4,050,547 +0.08(+0.07%)
Jul 25, 2013 120.43 121.37 120.04 120.99 4,913,220 +0.37(+0.31%)
Jul 24, 2013 120.22 121.04 120.16 120.62 4,821,263 +1.00(+0.84%)
Jul 23, 2013 119.15 120.51 119.08 119.62 4,668,328 +0.55(+0.46%)
Jul 22, 2013 118.82 120.12 118.74 119.07 5,538,576 +0.34(+0.28%)
Jul 19, 2013 121.42 121.47 118.55 118.74 11,407,668 -2.73(-2.25%)
Jul 18, 2013 121.64 123.28 120.24 121.47 13,681,542 +2.57(+2.16%)
Jul 17, 2013 119.46 119.56 118.42 118.89 11,151,435 -0.03(-0.03%)
Jul 16, 2013 119.04 119.38 118.21 118.93 6,106,686 -0.09(-0.08%)
Jul 15, 2013 118.05 119.56 117.59 119.02 9,255,092 +1.18(+1.00%)
Jul 12, 2013 118.45 118.83 117.54 117.83 7,328,281 -0.45(-0.38%)
Jul 11, 2013 118.88 119.09 118.17 118.28 6,811,786 +0.34(+0.29%)
Jul 10, 2013 117.49 118.67 117.34 117.94 6,417,062 +0.58(+0.50%)
Jul 09, 2013 117.72 118.28 117.04 117.36 8,483,122 -2.26(-1.89%)
Jul 08, 2013 120.00 120.11 119.39 119.62 4,805,972 +0.03(+0.03%)
Jul 05, 2013 119.32 119.73 118.02 119.59 3,924,980 +1.03(+0.87%)
Jul 03, 2013 117.17 119.15 116.88 118.56 3,061,640 +1.07(+0.91%)
Jul 02, 2013 117.04 118.55 116.72 117.48 5,962,285 +0.14(+0.12%)
Jul 01, 2013 117.88 118.90 117.25 117.35 7,240,962 +0.10(+0.09%)
Jun 28, 2013 117.63 118.20 115.59 117.25 16,392,625 -2.79(-2.32%)
Jun 27, 2013 120.28 120.80 119.81 120.03 5,730,177 +0.48(+0.41%)
Jun 26, 2013 120.23 120.39 119.33 119.55 5,411,912 -0.07(-0.06%)
Jun 25, 2013 119.82 119.99 118.50 119.62 6,272,092 +0.88(+0.74%)
Jun 24, 2013 119.01 119.58 118.22 118.74 7,100,507 -1.18(-0.98%)
Jun 21, 2013 121.78 121.79 118.74 119.91 14,538,281 -1.16(-0.96%)
Jun 20, 2013 123.11 123.74 121.03 121.07 7,361,431 -2.82(-2.27%)
Jun 19, 2013 125.42 125.79 123.88 123.89 4,638,972 -1.80(-1.43%)
Jun 18, 2013 124.55 126.44 124.46 125.69 5,343,370 +1.12(+0.90%)
Jun 17, 2013 124.81 125.87 124.26 124.56 5,248,598 +0.52(+0.42%)
Jun 14, 2013 125.14 125.61 123.81 124.05 4,571,906 -0.96(-0.77%)
Jun 13, 2013 123.32 125.40 122.91 125.01 4,726,493 +1.58(+1.28%)
Jun 12, 2013 125.52 125.91 123.01 123.44 5,557,883 -1.70(-1.36%)
Jun 11, 2013 124.64 126.35 124.24 125.14 4,587,653 -0.64(-0.51%)
Jun 10, 2013 126.98 126.98 125.71 125.78 4,323,105 -0.81(-0.64%)
Jun 07, 2013 125.67 126.59 125.22 126.59 4,814,255 +1.56(+1.25%)
Jun 06, 2013 124.54 125.28 123.60 125.03 5,997,619 +0.65(+0.52%)
Jun 05, 2013 125.86 126.56 124.17 124.38 6,871,024 -2.12(-1.67%)
Jun 04, 2013 127.98 128.22 125.82 126.50 5,865,046 -1.69(-1.32%)
Jun 03, 2013 127.76 128.87 127.20 128.19 5,417,529 +0.57(+0.45%)
May 31, 2013 127.97 130.05 127.62 127.62 8,069,137 -0.82(-0.64%)
May 30, 2013 126.98 129.44 126.98 128.44 7,171,484 +0.88(+0.69%)
May 29, 2013 126.52 127.86 126.41 127.56 5,606,063 +0.09(+0.07%)
May 28, 2013 127.26 127.97 127.09 127.47 6,538,633 +1.26(+1.00%)
May 24, 2013 125.58 126.64 125.41 126.21 5,372,035 -0.27(-0.21%)
May 23, 2013 126.06 127.98 125.85 126.48 8,443,928 -0.51(-0.40%)
May 22, 2013 127.92 128.93 126.45 126.99 8,454,835 -1.02(-0.80%)
May 21, 2013 127.14 128.52 126.99 128.01 4,860,141 +0.65(+0.51%)
May 20, 2013 127.62 128.31 127.25 127.36 5,891,540 -0.52(-0.40%)
May 17, 2013 125.92 128.53 125.76 127.88 9,297,972 +2.30(+1.83%)
May 16, 2013 125.15 126.74 125.15 125.58 7,346,342 +0.84(+0.67%)
May 15, 2013 124.08 124.96 123.95 124.74 6,565,734 +0.52(+0.42%)
May 13, 2013 125.26 125.44 124.06 124.22 5,946,275 -1.23(-0.98%)
May 10, 2013 124.77 125.48 124.43 125.44 5,345,663 +0.75(+0.60%)
May 09, 2013 125.58 125.77 124.37 124.69 5,773,778 -0.97(-0.77%)
May 08, 2013 124.50 125.67 124.24 125.66 5,870,663 +1.29(+1.03%)
May 07, 2013 123.87 124.43 123.16 124.37 5,615,381 +0.52(+0.42%)
May 06, 2013 124.47 124.59 123.08 123.85 7,903,301 -1.06(-0.85%)
May 03, 2013 124.56 125.40 123.61 124.91 7,359,232 +1.30(+1.05%)
May 02, 2013 122.23 123.64 122.00 123.61 6,459,856 +1.68(+1.38%)
May 01, 2013 123.30 123.48 121.66 121.93 8,021,556 -1.78(-1.44%)
Apr 30, 2013 121.62 123.73 120.53 123.70 12,346,138 +2.07(+1.70%)
Apr 29, 2013 118.96 121.96 118.89 121.63 9,714,911 +2.96(+2.49%)
Apr 26, 2013 118.59 118.89 118.03 118.68 5,714,550 +0.22(+0.19%)
Apr 25, 2013 117.69 119.20 117.46 118.46 7,616,634 +1.37(+1.17%)
Apr 24, 2013 117.36 117.57 116.71 117.09 6,048,009 +0.06(+0.05%)
Apr 23, 2013 115.60 117.61 115.20 117.03 10,308,798 +2.31(+2.01%)
Apr 22, 2013 116.75 116.89 114.63 114.72 16,120,856 -1.33(-1.14%)
Apr 19, 2013 119.55 120.02 115.90 116.05 30,859,748 -10.47(-8.28%)
Apr 18, 2013 128.33 128.41 125.91 126.52 10,618,365 -1.54(-1.20%)
Apr 17, 2013 128.58 128.93 127.95 128.06 5,353,592 -1.42(-1.10%)
Apr 16, 2013 128.77 129.48 127.77 129.48 4,682,758 +1.67(+1.31%)
Apr 15, 2013 128.53 129.29 127.81 127.81 6,905,915 -1.30(-1.00%)
Apr 12, 2013 128.74 129.17 128.13 129.10 5,183,514 -0.94(-0.72%)
Apr 11, 2013 129.18 130.15 128.78 130.04 5,985,248 +0.56(+0.43%)
Apr 10, 2013 129.40 129.79 128.55 129.48 5,769,200 +1.70(+1.33%)
Apr 09, 2013 127.99 128.26 127.41 127.78 4,219,722 -0.06(-0.05%)
Apr 08, 2013 127.69 127.84 126.63 127.84 3,849,557 -0.06(-0.04%)
Apr 05, 2013 127.71 128.16 126.03 127.90 6,791,798 -1.16(-0.90%)
Apr 04, 2013 129.95 130.05 128.28 129.06 6,073,537 -0.82(-0.64%)
Apr 03, 2013 130.90 131.25 129.87 129.88 5,122,805 -1.04(-0.79%)
Apr 02, 2013 130.04 131.14 129.22 130.92 5,102,725 +1.21(+0.93%)
Apr 01, 2013 129.97 130.40 129.02 129.71 3,511,881 -0.56(-0.43%)
Mar 28, 2013 128.16 130.36 128.10 130.28 6,144,775 +1.47(+1.14%)
Mar 27, 2013 128.85 129.58 128.32 128.80 5,277,633 -0.90(-0.69%)
Mar 26, 2013 129.34 129.79 129.18 129.70 3,766,176 +0.99(+0.77%)
Mar 25, 2013 129.81 129.98 128.29 128.71 5,308,875 -0.82(-0.63%)
Mar 22, 2013 129.61 130.20 129.25 129.53 4,963,396 -0.11(-0.08%)
Mar 21, 2013 130.07 130.09 128.33 129.64 9,546,370 -1.71(-1.30%)
Mar 20, 2013 131.17 131.81 130.89 131.35 4,943,251 +0.99(+0.76%)
Mar 19, 2013 130.78 131.39 129.38 130.36 5,237,021 +0.14(+0.11%)
Mar 18, 2013 130.03 131.01 129.87 130.22 4,921,920 -1.04(-0.80%)
Mar 15, 2013 131.55 131.86 130.34 131.26 12,995,628 -0.54(-0.41%)
Mar 14, 2013 129.57 131.84 129.57 131.80 9,014,114 +2.28(+1.76%)
Mar 13, 2013 128.38 129.70 128.12 129.52 5,494,718 +0.92(+0.72%)
Mar 12, 2013 127.89 128.71 127.70 128.60 5,880,510 +0.29(+0.22%)
Mar 11, 2013 128.28 128.38 127.67 128.31 4,993,267 -0.18(-0.14%)
Mar 08, 2013 128.17 128.71 127.91 128.49 6,059,614 +0.59(+0.46%)
Mar 07, 2013 127.22 128.02 127.19 127.91 6,359,781 +0.64(+0.50%)
Mar 06, 2013 126.45 127.34 126.22 127.27 5,885,918 +1.13(+0.90%)
Mar 05, 2013 125.73 126.86 125.63 126.14 6,234,346 +0.82(+0.65%)
Mar 04, 2013 123.73 125.32 123.71 125.32 6,047,136 +1.39(+1.12%)
Mar 01, 2013 122.55 123.95 121.76 123.93 5,418,527 +1.27(+1.04%)
Feb 28, 2013 123.47 123.67 122.64 122.66 7,678,920 -0.92(-0.74%)
Feb 27, 2013 121.47 123.83 121.30 123.58 6,852,981 +1.95(+1.60%)
Feb 26, 2013 121.32 122.09 120.83 121.63 5,552,995 +0.99(+0.82%)
Feb 25, 2013 123.17 123.66 120.63 120.63 6,296,023 -2.19(-1.78%)
Feb 22, 2013 121.68 122.82 121.44 122.82 5,088,680 +1.69(+1.39%)
Feb 21, 2013 121.32 121.58 121.00 121.13 6,423,200 -0.60(-0.49%)
Feb 20, 2013 122.53 123.20 121.46 121.73 6,083,068 -0.62(-0.50%)
Feb 19, 2013 122.52 123.31 122.29 122.35 4,909,136 -0.40(-0.33%)
Feb 15, 2013 122.14 122.92 122.04 122.75 5,939,929 +0.81(+0.67%)
Feb 14, 2013 121.99 122.35 121.70 121.94 5,393,463 -0.27(-0.22%)
Feb 13, 2013 122.55 122.73 121.89 122.21 3,552,537 +0.03(+0.02%)
Feb 12, 2013 122.16 122.60 121.55 122.18 4,030,664 -0.07(-0.06%)
Feb 11, 2013 122.75 123.34 122.00 122.25 4,821,269 -0.93(-0.75%)
Feb 08, 2013 122.13 123.43 121.96 123.18 4,737,116 +1.19(+0.97%)
Feb 07, 2013 122.53 122.71 121.35 121.99 5,037,461 -0.78(-0.64%)
Feb 06, 2013 122.39 122.94 121.88 122.78 5,933,734 -1.20(-0.96%)
Feb 04, 2013 124.21 124.72 123.84 123.97 5,241,947 -0.85(-0.68%)
Feb 01, 2013 124.49 124.92 124.00 124.82 5,541,679 +1.28(+1.04%)
Jan 31, 2013 123.69 124.39 123.47 123.53 5,080,993 -0.27(-0.22%)
Jan 30, 2013 123.91 124.63 123.60 123.81 4,929,130 -0.23(-0.19%)
Jan 29, 2013 124.31 125.15 123.88 124.04 5,945,909 -0.63(-0.50%)
Jan 28, 2013 124.62 125.45 124.32 124.66 4,641,606 -0.02(-0.02%)
Jan 25, 2013 124.37 124.82 124.18 124.69 5,522,007 +0.33(+0.27%)
Jan 24, 2013 124.04 124.74 123.54 124.35 7,310,389 -0.18(-0.15%)
Jan 23, 2013 123.80 126.89 123.71 124.54 20,596,170 +5.26(+4.41%)
Jan 22, 2013 118.23 119.28 118.02 119.28 11,757,442 +0.98(+0.83%)
Jan 18, 2013 118.03 118.62 117.89 118.30 7,496,086 +0.50(+0.42%)
Jan 17, 2013 117.92 118.30 117.55 117.80 6,385,140 +0.64(+0.55%)
Jan 16, 2013 116.80 117.52 116.40 117.16 4,870,438 +0.06(+0.05%)
Jan 15, 2013 116.38 117.24 115.82 117.10 6,858,208 -0.07(-0.06%)
Jan 14, 2013 117.30 117.58 116.65 117.18 6,858,188 -1.11(-0.94%)
Jan 11, 2013 118.11 118.62 117.35 118.29 6,378,750 +0.95(+0.81%)
Jan 10, 2013 117.19 117.38 116.36 117.33 5,931,099 +0.34(+0.29%)
Jan 09, 2013 117.70 117.70 116.59 116.99 5,280,048 -0.34(-0.29%)
Jan 08, 2013 117.36 117.59 116.56 117.33 4,977,701 -0.16(-0.14%)
Jan 07, 2013 117.65 117.88 117.01 117.49 4,705,159 -0.52(-0.44%)
Jan 04, 2013 118.13 118.30 117.27 118.01 5,556,482 -0.78(-0.66%)
Jan 03, 2013 119.03 119.41 118.28 118.79 5,991,638 -0.66(-0.55%)
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.