Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2001 58.05 59.77 57.55 58.82 17,066,378 +0.89(+1.54%)
Aug 31, 2001 58.54 58.75 57.52 57.93 14,020,868 -0.24(-0.41%)
Aug 30, 2001 59.55 59.93 57.30 58.17 25,906,326 -2.19(-3.62%)
Aug 29, 2001 61.29 61.38 60.17 60.35 8,350,996 -0.48(-0.78%)
Aug 28, 2001 61.96 62.12 60.78 60.83 10,020,747 -1.11(-1.79%)
Aug 27, 2001 62.01 62.71 61.81 61.94 7,834,440 -0.08(-0.12%)
Aug 24, 2001 60.25 62.48 59.94 62.01 13,305,384 +2.31(+3.87%)
Aug 23, 2001 60.28 60.68 59.70 59.70 9,444,840 -0.56(-0.92%)
Aug 22, 2001 59.41 60.30 58.98 60.26 13,852,478 +1.20(+2.03%)
Aug 21, 2001 60.19 60.84 58.77 59.06 11,241,918 -1.28(-2.12%)
Aug 20, 2001 60.67 60.86 59.58 60.34 9,683,622 -0.28(-0.47%)
Aug 17, 2001 61.14 61.14 60.22 60.62 12,087,836 -0.67(-1.10%)
Aug 16, 2001 60.40 61.45 60.08 61.29 10,723,119 +0.43(+0.70%)
Aug 15, 2001 61.64 61.78 60.86 60.86 8,131,192 -0.69(-1.12%)
Aug 14, 2001 61.73 61.93 61.09 61.55 9,886,346 +0.20(+0.32%)
Aug 13, 2001 60.86 61.81 60.66 61.36 10,393,931 +0.53(+0.87%)
Aug 10, 2001 60.19 60.83 59.59 60.83 9,066,135 +0.50(+0.84%)
Aug 09, 2001 60.11 60.59 59.53 60.33 11,668,586 -0.06(-0.11%)
Aug 08, 2001 60.86 61.50 60.34 60.39 11,038,505 -1.19(-1.94%)
Aug 07, 2001 61.32 62.23 61.01 61.58 6,951,773 -0.15(-0.24%)
Aug 06, 2001 62.16 62.23 61.32 61.73 7,206,256 -0.97(-1.54%)
Aug 03, 2001 62.48 63.81 62.08 62.70 6,390,704 -0.36(-0.57%)
Aug 02, 2001 62.89 63.45 62.14 63.06 9,791,281 +1.01(+1.63%)
Aug 01, 2001 61.06 62.89 61.04 62.05 10,414,117 +1.07(+1.76%)
Jul 31, 2001 61.38 62.02 60.95 60.98 9,666,887 -0.37(-0.60%)
Jul 30, 2001 60.80 61.58 60.72 61.35 6,954,361 +0.67(+1.10%)
Jul 27, 2001 60.71 61.41 60.34 60.68 7,499,040 -0.75(-1.23%)
Jul 26, 2001 60.71 61.44 59.66 61.44 14,542,083 +0.64(+1.06%)
Jul 25, 2001 60.57 61.26 59.54 60.80 10,779,019 +0.22(+0.36%)
Jul 24, 2001 60.77 61.53 60.16 60.57 12,594,385 -0.78(-1.27%)
Jul 23, 2001 61.26 61.99 61.03 61.35 10,896,512 +0.09(+0.14%)
Jul 20, 2001 59.93 61.26 59.72 61.26 15,513,430 +0.99(+1.63%)
Jul 19, 2001 61.21 61.44 59.76 60.28 23,540,932 -0.16(-0.27%)
Jul 18, 2001 61.50 62.37 59.82 60.44 20,134,834 -2.46(-3.92%)
Jul 17, 2001 61.50 62.93 60.71 62.90 14,945,287 +0.41(+0.66%)
Jul 16, 2001 62.90 63.40 62.18 62.49 9,196,051 -0.41(-0.65%)
Jul 13, 2001 61.53 63.35 61.50 62.90 13,529,501 +0.74(+1.19%)
Jul 12, 2001 61.38 62.48 61.22 62.16 15,124,718 +1.97(+3.27%)
Jul 11, 2001 58.89 60.35 58.86 60.19 15,347,283 +1.10(+1.85%)
Jul 10, 2001 60.70 61.09 58.89 59.10 17,713,022 -1.60(-2.64%)
Jul 09, 2001 61.73 61.99 60.08 60.70 16,067,080 -1.03(-1.67%)
Jul 06, 2001 64.28 64.28 61.33 61.73 20,194,012 -3.25(-5.00%)
Jul 05, 2001 65.26 65.65 64.79 64.97 7,624,125 -0.51(-0.78%)
Jul 03, 2001 66.13 66.19 65.36 65.48 5,738,021 -0.79(-1.20%)
Jul 02, 2001 65.79 66.89 65.47 66.28 10,201,904 +0.49(+0.75%)
Jun 29, 2001 67.00 67.61 65.50 65.79 16,351,411 -0.93(-1.39%)
Jun 28, 2001 65.96 67.79 65.93 66.71 14,114,725 +0.92(+1.39%)
Jun 27, 2001 65.55 66.18 65.18 65.80 8,305,793 +0.28(+0.42%)
Jun 26, 2001 64.48 66.10 64.39 65.52 12,218,441 +0.23(+0.35%)
Jun 25, 2001 65.93 66.60 64.79 65.29 9,792,662 -0.13(-0.19%)
Jun 22, 2001 65.26 66.32 65.21 65.42 9,674,133 +0.16(+0.24%)
Jun 21, 2001 65.00 66.48 64.55 65.26 14,071,247 -0.28(-0.43%)
Jun 20, 2001 65.79 66.65 64.78 65.55 15,231,515 -1.01(-1.52%)
Jun 19, 2001 67.39 67.96 66.40 66.56 10,615,460 +0.33(+0.50%)
Jun 18, 2001 66.06 66.91 65.68 66.23 8,941,913 +0.39(+0.59%)
Jun 15, 2001 66.71 66.92 65.72 65.84 21,514,732 -1.25(-1.86%)
Jun 14, 2001 67.00 67.28 66.07 67.09 12,944,105 -0.46(-0.68%)
Jun 13, 2001 67.96 68.67 67.54 67.55 9,839,762 -0.41(-0.61%)
Jun 12, 2001 67.67 68.28 66.97 67.96 12,597,318 -0.06(-0.09%)
Jun 11, 2001 67.41 68.47 67.29 68.02 11,288,156 +0.73(+1.09%)
Jun 08, 2001 68.10 68.10 67.00 67.29 5,346,894 -0.67(-0.98%)
Jun 07, 2001 67.81 68.54 67.81 67.96 11,082,845 -0.14(-0.21%)
Jun 06, 2001 68.16 68.97 67.52 68.10 16,604,685 +0.31(+0.45%)
Jun 05, 2001 65.87 68.16 65.82 67.80 10,618,220 +1.93(+2.93%)
Jun 04, 2001 65.64 66.51 65.41 65.87 6,577,209 +0.43(+0.66%)
Jun 01, 2001 65.21 65.84 64.86 65.43 8,866,173 +0.63(+0.97%)
May 31, 2001 65.29 65.99 64.71 64.80 11,601,127 -0.49(-0.75%)
May 30, 2001 66.08 66.13 64.92 65.29 16,560,690 -1.52(-2.27%)
May 29, 2001 68.02 68.16 66.70 66.81 10,037,828 -1.47(-2.15%)
May 25, 2001 69.27 69.49 68.25 68.28 9,711,917 -1.04(-1.51%)
May 24, 2001 68.10 69.32 68.10 69.32 13,330,401 +1.28(+1.87%)
May 23, 2001 68.28 68.94 67.87 68.05 11,046,441 -0.35(-0.52%)
May 22, 2001 69.38 69.38 67.96 68.40 10,360,977 -0.60(-0.87%)
May 21, 2001 68.36 69.49 68.13 69.00 14,508,784 +0.93(+1.36%)
May 18, 2001 66.70 68.21 66.60 68.07 11,585,254 +1.37(+2.06%)
May 17, 2001 67.12 67.87 66.68 66.70 11,883,387 -0.42(-0.63%)
May 16, 2001 65.21 67.12 65.03 67.12 13,451,690 +1.29(+1.95%)
May 15, 2001 65.79 66.16 65.21 65.83 10,133,409 +0.59(+0.91%)
May 14, 2001 64.45 65.60 64.34 65.24 9,066,135 +0.43(+0.67%)
May 11, 2001 65.93 66.16 64.31 64.81 14,475,658 -1.96(-2.94%)
May 10, 2001 68.68 68.92 66.77 66.77 13,791,920 -1.03(-1.52%)
May 09, 2001 67.35 68.50 66.83 67.80 13,250,692 -0.42(-0.61%)
May 08, 2001 67.96 68.25 66.94 68.22 13,122,329 +1.04(+1.55%)
May 07, 2001 67.35 67.96 66.65 67.18 10,504,695 +0.02(+0.03%)
May 04, 2001 64.92 67.15 64.45 67.15 14,978,067 +1.25(+1.90%)
May 03, 2001 66.42 66.71 65.12 65.90 11,349,060 -0.99(-1.47%)
May 02, 2001 68.57 68.94 65.92 66.89 16,746,161 -1.80(-2.62%)
May 01, 2001 67.15 68.77 66.60 68.69 13,441,510 +1.95(+2.93%)
Apr 30, 2001 67.47 68.42 66.49 66.74 12,693,418 -0.61(-0.91%)
Apr 27, 2001 67.70 67.76 66.39 67.35 12,751,043 +1.43(+2.16%)
Apr 26, 2001 66.63 67.64 65.89 65.92 12,674,267 -0.64(-0.97%)
Apr 25, 2001 64.92 66.57 64.91 66.57 11,833,008 +1.26(+1.93%)
Apr 24, 2001 65.73 66.51 65.09 65.30 15,082,621 +0.39(+0.60%)
Apr 23, 2001 66.08 66.10 64.73 64.92 14,729,796 -1.64(-2.46%)
Apr 20, 2001 66.28 67.47 65.93 66.56 22,013,346 +0.21(+0.31%)
Apr 19, 2001 64.92 67.18 64.02 66.35 44,551,528 +4.62(+7.48%)
Apr 18, 2001 59.70 63.76 59.29 61.73 34,185,720 +3.94(+6.82%)
Apr 17, 2001 56.22 57.89 56.22 57.79 17,179,384 +1.71(+3.05%)
Apr 16, 2001 55.76 57.90 55.18 56.08 15,852,970 +0.32(+0.57%)
Apr 12, 2001 55.87 56.51 55.15 55.76 16,200,791 -0.71(-1.26%)
Apr 11, 2001 58.83 59.09 55.53 56.47 19,838,254 -0.94(-1.64%)
Apr 10, 2001 56.22 57.90 55.97 57.41 18,114,672 +1.77(+3.18%)
Apr 09, 2001 57.09 57.23 54.37 55.64 16,367,283 -1.13(-1.99%)
Apr 06, 2001 56.80 57.96 55.87 56.77 23,160,846 -0.15(-0.26%)
Apr 05, 2001 55.53 57.96 55.37 56.92 21,576,844 +3.60(+6.75%)
Apr 04, 2001 52.43 54.51 52.19 53.32 23,318,540 +0.93(+1.78%)
Apr 03, 2001 54.83 54.86 52.22 52.39 22,998,322 -2.47(-4.51%)
Apr 02, 2001 56.48 56.86 54.24 54.87 15,160,260 -0.88(-1.58%)
Mar 30, 2001 55.93 56.55 55.14 55.75 16,323,633 +0.66(+1.20%)
Mar 29, 2001 54.75 56.26 54.63 55.09 18,208,356 +0.37(+0.67%)
Mar 28, 2001 56.74 57.06 54.63 54.72 20,514,746 -2.95(-5.12%)
Mar 27, 2001 54.48 57.96 54.47 57.67 20,446,940 +2.38(+4.30%)
Mar 26, 2001 55.21 55.45 54.34 55.29 14,805,192 +1.10(+2.02%)
Mar 23, 2001 54.19 55.06 52.33 54.20 21,106,698 +2.56(+4.95%)
Mar 22, 2001 51.65 52.74 50.80 51.64 22,995,218 +0.01(+0.02%)
Mar 21, 2001 51.27 53.09 50.86 51.63 19,000,790 +0.45(+0.88%)
Mar 20, 2001 53.09 53.34 51.06 51.18 17,427,484 -2.49(-4.64%)
Mar 19, 2001 52.74 53.79 51.70 53.67 17,659,364 +1.45(+2.77%)
Mar 16, 2001 54.43 54.43 51.12 52.22 34,556,836 -3.16(-5.71%)
Mar 15, 2001 55.64 56.73 55.16 55.39 14,527,073 +0.35(+0.63%)
Mar 14, 2001 55.29 57.32 54.10 55.04 24,579,738 -1.99(-3.49%)
Mar 13, 2001 55.12 57.06 54.60 57.03 20,924,332 +1.68(+3.04%)
Mar 12, 2001 56.74 57.03 55.07 55.35 25,007,958 -2.20(-3.83%)
Mar 09, 2001 60.86 60.86 56.74 57.55 28,792,072 -4.16(-6.74%)
Mar 08, 2001 62.12 62.22 61.07 61.71 11,721,036 -0.63(-1.00%)
Mar 07, 2001 62.28 62.74 61.24 62.34 13,438,232 +0.90(+1.46%)
Mar 06, 2001 61.58 62.83 61.00 61.44 14,009,481 +0.63(+1.04%)
Mar 05, 2001 59.59 61.21 59.49 60.81 11,635,288 +1.51(+2.55%)
Mar 02, 2001 60.28 62.39 58.51 59.29 25,440,492 -2.17(-3.54%)
Mar 01, 2001 57.55 61.67 56.51 61.47 26,055,564 +3.56(+6.16%)
Feb 28, 2001 59.67 60.01 57.44 57.90 20,588,416 -1.56(-2.62%)
Feb 27, 2001 60.80 61.94 59.44 59.46 16,887,118 -1.57(-2.57%)
Feb 26, 2001 61.32 61.32 59.02 61.03 14,396,122 +0.75(+1.25%)
Feb 23, 2001 62.31 62.31 58.11 60.28 26,356,802 -2.84(-4.50%)
Feb 22, 2001 61.73 64.28 59.92 63.12 20,201,602 +0.81(+1.29%)
Feb 21, 2001 63.50 64.63 62.19 62.31 15,798,450 -2.31(-3.58%)
Feb 20, 2001 66.39 67.00 64.21 64.63 11,642,879 -2.03(-3.04%)
Feb 16, 2001 66.39 67.09 66.04 66.65 12,203,086 -1.03(-1.52%)
Feb 15, 2001 67.70 68.76 67.45 67.69 13,972,732 +0.97(+1.46%)
Feb 14, 2001 65.93 67.33 65.21 66.71 12,133,901 +0.78(+1.19%)
Feb 13, 2001 66.16 68.03 65.54 65.93 12,410,468 -0.67(-1.00%)
Feb 12, 2001 64.08 67.07 63.93 66.60 11,610,098 +1.68(+2.59%)
Feb 09, 2001 66.09 66.65 64.34 64.92 10,901,861 -1.22(-1.84%)
Feb 08, 2001 67.76 68.51 66.09 66.13 14,459,441 -1.63(-2.40%)
Feb 07, 2001 65.73 68.16 65.30 67.76 15,539,654 +1.58(+2.38%)
Feb 06, 2001 65.05 67.05 64.45 66.19 12,985,340 +1.14(+1.76%)
Feb 05, 2001 63.41 65.26 63.35 65.04 8,822,695 +1.13(+1.77%)
Feb 02, 2001 65.35 66.07 63.52 63.91 9,365,649 -2.19(-3.31%)
Feb 01, 2001 65.15 66.27 64.45 66.10 9,628,585 +1.19(+1.83%)
Jan 31, 2001 67.09 67.67 64.92 64.92 14,344,535 -2.67(-3.95%)
Jan 30, 2001 66.65 67.67 65.73 67.59 14,219,968 +0.94(+1.42%)
Jan 29, 2001 65.21 66.94 65.19 66.64 8,842,191 +0.46(+0.69%)
Jan 26, 2001 63.54 66.80 63.29 66.19 15,697,002 +1.99(+3.11%)
Jan 25, 2001 63.83 64.41 63.43 64.19 8,597,715 +0.18(+0.28%)
Jan 24, 2001 63.21 64.59 63.14 64.01 11,665,481 +0.80(+1.27%)
Jan 23, 2001 63.50 63.72 62.38 63.21 16,961,134 +0.29(+0.46%)
Jan 22, 2001 63.47 63.72 62.71 62.92 16,603,133 -1.56(-2.42%)
Jan 19, 2001 62.31 66.04 62.16 64.48 25,471,376 +1.70(+2.71%)
Jan 18, 2001 60.49 63.76 59.99 62.78 43,559,996 +6.74(+12.02%)
Jan 17, 2001 55.28 56.66 54.66 56.04 16,788,776 +2.28(+4.25%)
Jan 16, 2001 54.34 54.48 53.21 53.76 9,787,658 -0.61(-1.13%)
Jan 12, 2001 54.30 55.90 53.54 54.37 11,132,534 +0.07(+0.13%)
Jan 11, 2001 53.87 54.63 52.89 54.30 16,628,150 +0.14(+0.27%)
Jan 10, 2001 53.61 55.03 53.14 54.16 13,214,978 +0.51(+0.95%)
Jan 09, 2001 54.74 55.50 53.00 53.65 13,027,955 -0.58(-1.07%)
Jan 08, 2001 54.19 54.45 53.07 54.23 10,468,291 -0.26(-0.47%)
Jan 05, 2001 54.45 54.88 52.74 54.48 13,880,083 +0.47(+0.87%)
Jan 04, 2001 54.92 57.82 53.72 54.01 26,605,592 -0.83(-1.51%)
Jan 03, 2001 48.54 55.06 48.54 54.84 22,041,640 +5.69(+11.57%)
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.