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, 2021 120.53 121.42 120.18 120.22 3,737,939 -0.22(-0.19%)
Dec 30, 2021 120.30 120.86 119.93 120.45 3,508,646 +0.50(+0.42%)
Dec 29, 2021 119.09 120.72 119.00 119.94 4,712,185 +0.65(+0.54%)
Dec 28, 2021 118.37 119.83 118.36 119.30 3,830,292 +0.91(+0.77%)
Dec 27, 2021 117.50 118.42 116.89 118.39 4,773,866 +0.89(+0.76%)
Dec 23, 2021 116.93 117.79 116.50 117.50 4,056,894 +0.79(+0.68%)
Dec 22, 2021 116.08 116.74 114.77 116.71 4,359,082 +0.70(+0.60%)
Dec 21, 2021 114.83 116.33 114.83 116.00 5,397,595 +1.72(+1.50%)
Dec 20, 2021 113.08 114.41 112.16 114.29 5,491,167 -0.30(-0.27%)
Dec 17, 2021 113.22 115.71 112.62 114.59 11,613,430 +1.32(+1.17%)
Dec 16, 2021 111.09 113.91 111.06 113.27 8,089,314 +2.54(+2.29%)
Dec 15, 2021 111.35 112.27 109.90 110.73 5,546,302 -0.58(-0.52%)
Dec 14, 2021 110.05 112.46 110.00 111.32 6,353,412 +1.06(+0.96%)
Dec 13, 2021 111.32 111.85 108.65 110.26 7,610,778 -1.36(-1.22%)
Dec 10, 2021 111.80 112.73 110.96 111.61 5,522,621 +0.47(+0.42%)
Dec 09, 2021 109.87 111.49 109.55 111.15 5,127,910 +0.49(+0.45%)
Dec 08, 2021 109.73 110.98 109.30 110.65 6,093,849 +1.30(+1.19%)
Dec 07, 2021 108.36 109.81 108.00 109.36 5,773,165 +1.50(+1.39%)
Dec 06, 2021 107.40 108.97 107.40 107.86 5,316,219 +0.96(+0.90%)
Dec 03, 2021 105.56 107.36 105.56 106.89 7,371,195 +1.75(+1.66%)
Dec 02, 2021 105.57 106.12 104.84 105.15 5,851,929 -0.02(-0.02%)
Dec 01, 2021 106.36 106.97 105.10 105.17 6,630,275 -0.16(-0.15%)
Nov 30, 2021 105.69 107.25 104.74 105.33 10,284,520 -1.26(-1.18%)
Nov 29, 2021 106.69 107.58 105.72 106.59 9,934,012 +2.42(+2.32%)
Nov 26, 2021 103.44 104.64 103.04 104.17 3,726,660 -0.83(-0.79%)
Nov 24, 2021 104.48 105.48 104.41 105.00 3,580,782 -0.05(-0.05%)
Nov 23, 2021 105.05 106.08 104.37 105.05 5,461,935 +0.29(+0.27%)
Nov 22, 2021 104.34 106.87 103.61 104.76 7,133,316 +0.38(+0.36%)
Nov 19, 2021 104.78 104.84 103.68 104.38 5,986,384 -0.55(-0.52%)
Nov 18, 2021 106.46 105.12 104.87 104.93 5,614,992 -1.26(-1.19%)
Nov 17, 2021 106.48 107.33 105.94 106.19 4,493,426 -0.36(-0.34%)
Nov 16, 2021 106.97 107.85 106.52 106.55 5,192,200 -0.37(-0.35%)
Nov 15, 2021 107.52 108.08 106.42 106.92 5,607,918 -0.08(-0.08%)
Nov 12, 2021 107.94 108.51 106.84 107.00 6,023,909 -1.18(-1.09%)
Nov 11, 2021 108.75 109.55 108.01 108.18 5,158,802 +0.05(+0.04%)
Nov 10, 2021 108.84 108.13 6,971,105 -0.57(-0.52%)
Nov 09, 2021 110.24 110.55 108.17 108.70 8,149,590 -1.84(-1.67%)
Nov 08, 2021 110.06 110.76 109.65 110.55 6,331,925 +0.83(+0.75%)
Nov 05, 2021 107.78 109.86 107.78 109.72 7,650,182 +2.45(+2.28%)
Nov 04, 2021 109.22 109.48 106.43 107.27 8,117,860 -0.61(-0.57%)
Nov 03, 2021 107.12 108.02 106.65 107.88 6,375,831 +0.81(+0.75%)
Nov 02, 2021 107.18 107.92 106.00 107.08 5,336,696 -0.08(-0.08%)
Nov 01, 2021 106.12 107.19 105.41 107.16 6,955,895 +1.00(+0.94%)
Oct 29, 2021 106.44 107.19 106.00 106.16 6,972,513 -0.63(-0.59%)
Oct 28, 2021 106.22 107.19 105.75 106.79 7,676,580 +0.57(+0.53%)
Oct 27, 2021 108.14 108.52 106.08 106.22 8,253,596 -1.66(-1.54%)
Oct 26, 2021 108.21 107.88 10,041,244 -0.43(-0.40%)
Oct 25, 2021 108.22 109.17 107.72 108.31 7,510,321 -0.20(-0.19%)
Oct 22, 2021 108.66 110.53 107.44 108.52 13,648,832 -0.38(-0.35%)
Oct 21, 2021 113.30 113.30 108.70 108.90 37,062,440 -11.52(-9.56%)
Oct 20, 2021 120.23 120.67 119.40 120.42 7,269,863 -0.07(-0.06%)
Oct 19, 2021 119.72 121.30 119.24 120.48 5,112,834 -0.29(-0.24%)
Oct 18, 2021 122.20 123.00 120.30 120.77 7,250,100 -1.94(-1.58%)
Oct 15, 2021 121.68 122.92 121.17 122.71 3,797,806 +1.03(+0.85%)
Oct 14, 2021 119.69 122.13 119.66 121.68 4,969,376 +2.23(+1.87%)
Oct 13, 2021 119.24 120.00 118.51 119.45 3,394,726 +0.25(+0.21%)
Oct 12, 2021 120.68 120.75 119.06 119.20 3,710,230 -1.66(-1.38%)
Oct 11, 2021 121.77 122.27 120.84 120.86 3,290,546 -0.67(-0.55%)
Oct 08, 2021 120.34 121.90 119.69 121.53 4,397,315 +1.20(+0.99%)
Oct 07, 2021 121.12 121.68 120.10 120.34 4,506,206 -0.47(-0.39%)
Oct 06, 2021 120.91 121.66 119.56 120.81 6,278,237 -0.67(-0.55%)
Oct 05, 2021 122.83 123.05 121.04 121.48 8,218,697 -0.81(-0.67%)
Oct 04, 2021 121.13 123.89 120.80 122.29 8,661,543 +0.67(+0.55%)
Oct 01, 2021 119.65 122.17 119.12 121.62 7,782,447 +3.73(+3.16%)
Sep 30, 2021 118.80 119.29 117.53 117.89 6,866,510 -0.21(-0.18%)
Sep 29, 2021 116.88 118.74 115.78 118.11 4,449,659 +1.45(+1.24%)
Sep 28, 2021 118.10 118.54 116.44 116.66 5,083,913 -0.92(-0.79%)
Sep 27, 2021 117.07 118.01 116.66 117.58 3,896,099 +0.91(+0.78%)
Sep 24, 2021 116.28 117.51 116.05 116.67 3,493,329 +0.64(+0.56%)
Sep 23, 2021 114.77 116.61 114.58 116.03 3,550,206 +1.78(+1.56%)
Sep 22, 2021 113.47 114.87 113.26 114.25 4,245,088 +1.41(+1.25%)
Sep 21, 2021 114.65 115.11 112.81 112.84 4,796,411 -1.14(-1.00%)
Sep 20, 2021 113.63 114.71 112.68 113.97 5,620,465 -0.78(-0.68%)
Sep 17, 2021 115.20 115.34 114.60 114.75 6,638,650 -1.02(-0.88%)
Sep 16, 2021 116.49 117.06 115.16 115.77 3,115,673 -0.65(-0.56%)
Sep 15, 2021 115.59 116.94 115.13 116.43 3,834,986 +0.83(+0.72%)
Sep 14, 2021 117.44 117.59 114.85 115.59 5,248,758 -1.64(-1.40%)
Sep 13, 2021 117.44 117.94 116.69 117.23 4,883,663 +0.96(+0.82%)
Sep 10, 2021 117.80 118.27 116.26 116.27 4,691,287 -0.61(-0.52%)
Sep 09, 2021 116.98 117.92 116.73 116.89 4,134,339 -0.79(-0.67%)
Sep 08, 2021 117.22 118.03 116.77 117.67 3,519,060 +0.52(+0.44%)
Sep 07, 2021 118.50 118.62 116.90 117.16 3,871,275 -1.29(-1.09%)
Sep 03, 2021 118.53 119.20 118.21 118.45 2,267,545 -0.37(-0.31%)
Sep 02, 2021 118.56 118.84 117.98 118.81 3,200,070 +0.60(+0.51%)
Sep 01, 2021 118.79 118.86 118.11 118.21 2,915,682 -0.88(-0.74%)
Aug 31, 2021 118.41 119.60 117.91 119.09 4,989,857 +1.16(+0.99%)
Aug 30, 2021 118.38 118.70 117.80 117.93 2,352,023 -0.37(-0.32%)
Aug 27, 2021 117.71 118.45 117.44 118.30 2,898,508 +0.54(+0.45%)
Aug 26, 2021 118.78 119.48 117.71 117.77 2,944,654 -0.92(-0.77%)
Aug 25, 2021 118.73 119.48 118.34 118.68 2,371,302 +0.02(+0.01%)
Aug 24, 2021 118.62 119.00 118.22 118.67 2,787,114 +0.19(+0.16%)
Aug 23, 2021 118.48 118.93 117.78 118.48 3,581,045 +0.43(+0.37%)
Aug 20, 2021 116.89 118.28 116.49 118.05 3,133,206 +0.92(+0.79%)
Aug 19, 2021 117.69 118.34 116.44 117.12 4,901,355 -1.23(-1.04%)
Aug 18, 2021 120.22 120.43 118.28 118.35 4,136,662 -2.50(-2.07%)
Aug 17, 2021 121.35 121.48 119.73 120.86 3,622,550 -0.99(-0.81%)
Aug 16, 2021 121.54 121.98 120.69 121.85 3,283,023 +0.35(+0.29%)
Aug 13, 2021 121.04 121.84 120.87 121.50 2,251,317 +0.09(+0.08%)
Aug 12, 2021 120.72 121.48 120.56 121.41 2,462,172 +0.80(+0.66%)
Aug 11, 2021 120.31 121.15 120.08 120.61 5,019,922 +0.64(+0.53%)
Aug 10, 2021 119.83 120.34 119.09 119.97 6,244,648 +0.11(+0.09%)
Aug 09, 2021 120.67 120.92 119.63 119.86 5,903,419 -1.02(-0.84%)
Aug 06, 2021 119.97 121.13 119.88 120.88 4,561,566 +1.11(+0.93%)
Aug 05, 2021 119.99 120.31 119.31 119.77 3,286,550 +0.01(+0.01%)
Aug 04, 2021 120.64 120.96 119.52 119.77 3,373,421 -1.10(-0.91%)
Aug 03, 2021 119.04 121.39 118.83 120.86 4,868,537 +2.22(+1.87%)
Aug 02, 2021 118.67 120.02 118.31 118.64 3,491,794 +0.39(+0.33%)
Jul 30, 2021 118.72 119.00 118.11 118.26 4,214,360 -0.81(-0.68%)
Jul 29, 2021 119.41 119.93 118.79 119.07 3,182,232 +0.13(+0.11%)
Jul 28, 2021 119.97 120.05 118.83 118.94 3,032,484 -0.82(-0.69%)
Jul 27, 2021 119.57 120.50 118.79 119.76 3,739,037 -0.02(-0.01%)
Jul 26, 2021 118.62 119.97 118.40 119.77 5,062,387 +1.20(+1.01%)
Jul 23, 2021 118.26 118.88 117.73 118.57 5,333,195 +0.53(+0.45%)
Jul 22, 2021 118.84 118.97 117.79 118.05 3,949,406 -0.49(-0.42%)
Jul 21, 2021 117.42 118.62 117.16 118.54 5,725,586 +1.12(+0.95%)
Jul 20, 2021 119.97 121.58 116.36 117.42 16,218,130 +1.72(+1.49%)
Jul 19, 2021 114.47 116.18 114.27 115.70 10,211,510 -0.82(-0.71%)
Jul 16, 2021 118.29 118.29 116.27 116.53 4,898,507 -1.30(-1.10%)
Jul 15, 2021 116.88 117.84 116.44 117.83 4,338,467 +0.53(+0.45%)
Jul 14, 2021 118.05 118.08 116.55 117.30 5,249,127 -0.39(-0.33%)
Jul 13, 2021 118.22 118.22 117.14 117.69 3,773,294 -0.54(-0.45%)
Jul 12, 2021 118.65 119.09 117.55 118.22 3,984,101 -0.50(-0.42%)
Jul 09, 2021 118.67 119.11 118.16 118.72 4,653,614 +0.65(+0.55%)
Jul 08, 2021 115.59 118.55 115.49 118.07 6,540,701 +0.77(+0.66%)
Jul 07, 2021 116.41 117.73 116.41 117.30 4,838,421 +0.87(+0.75%)
Jul 06, 2021 117.44 117.80 115.02 116.43 9,646,914 -1.04(-0.89%)
Jul 02, 2021 123.25 123.28 117.00 117.47 20,059,114 -5.72(-4.64%)
Jul 01, 2021 123.29 123.74 122.96 123.19 3,201,992 +0.21(+0.17%)
Jun 30, 2021 121.75 123.26 121.40 122.98 3,868,073 +0.87(+0.71%)
Jun 29, 2021 121.86 123.11 121.73 122.11 2,894,798 +0.22(+0.18%)
Jun 28, 2021 123.33 123.57 121.57 121.89 4,633,933 -1.30(-1.06%)
Jun 25, 2021 121.96 123.26 121.60 123.19 4,284,286 +1.17(+0.96%)
Jun 24, 2021 122.32 122.64 121.39 122.01 4,302,511 +0.70(+0.57%)
Jun 23, 2021 122.84 122.90 121.28 121.32 3,816,823 -1.47(-1.20%)
Jun 22, 2021 122.92 123.16 121.94 122.79 2,905,037 -0.24(-0.20%)
Jun 21, 2021 120.90 123.38 120.86 123.03 5,108,349 +2.96(+2.47%)
Jun 18, 2021 121.21 121.38 120.00 120.07 10,914,507 -2.08(-1.70%)
Jun 17, 2021 123.78 124.21 121.88 122.15 5,205,356 -1.87(-1.51%)
Jun 16, 2021 125.64 125.64 123.51 124.02 4,623,787 -1.28(-1.02%)
Jun 15, 2021 125.71 125.76 124.67 125.30 2,995,478 -0.56(-0.45%)
Jun 14, 2021 126.57 126.69 124.71 125.86 3,986,808 -1.05(-0.83%)
Jun 11, 2021 126.20 127.39 126.15 126.91 4,098,410 +0.62(+0.49%)
Jun 10, 2021 127.07 128.22 125.64 126.29 5,671,375 -0.11(-0.09%)
Jun 09, 2021 125.03 126.74 124.85 126.40 6,320,896 +1.34(+1.07%)
Jun 08, 2021 124.26 126.01 124.26 125.06 6,055,243 +0.88(+0.71%)
Jun 07, 2021 123.78 124.78 123.47 124.18 4,127,094 +0.50(+0.41%)
Jun 04, 2021 122.48 123.78 122.28 123.67 3,716,522 +1.57(+1.28%)
Jun 03, 2021 121.57 122.38 120.84 122.11 4,923,812 -0.14(-0.12%)
Jun 02, 2021 121.33 122.27 120.90 122.25 3,319,746 +1.28(+1.06%)
Jun 01, 2021 121.64 122.34 120.60 120.97 2,881,151 +0.38(+0.31%)
May 28, 2021 120.98 121.08 120.37 120.59 3,021,478 -0.07(-0.06%)
May 27, 2021 120.66 121.45 120.50 120.66 6,710,658 +0.37(+0.31%)
May 26, 2021 120.39 120.80 120.01 120.29 3,675,163 -0.34(-0.29%)
May 25, 2021 121.58 121.64 120.14 120.63 4,693,189 -0.78(-0.64%)
May 24, 2021 121.69 121.97 120.96 121.41 3,930,102 -0.02(-0.01%)
May 21, 2021 121.04 122.23 121.04 121.43 4,807,885 +0.72(+0.60%)
May 20, 2021 120.07 121.57 119.26 120.70 4,902,605 +0.58(+0.48%)
May 19, 2021 119.40 120.14 118.22 120.13 5,127,600 -0.60(-0.50%)
May 18, 2021 121.46 121.90 120.16 120.73 4,558,169 -1.01(-0.83%)
May 17, 2021 121.17 122.32 121.08 121.74 5,095,902 +0.36(+0.30%)
May 14, 2021 121.74 122.22 120.77 121.38 3,274,984 +0.43(+0.35%)
May 13, 2021 118.67 121.56 118.52 120.95 5,478,619 +2.41(+2.03%)
May 12, 2021 120.67 120.93 118.41 118.54 7,102,984 -2.45(-2.02%)
May 11, 2021 121.64 121.80 119.88 120.99 8,493,238 -1.64(-1.33%)
May 10, 2021 122.32 124.48 122.32 122.63 8,313,445 +0.59(+0.49%)
May 07, 2021 122.42 122.60 121.28 122.03 8,348,481 -1.11(-0.90%)
May 06, 2021 120.52 123.22 120.45 123.14 9,039,020 +2.66(+2.20%)
May 05, 2021 120.94 121.13 119.77 120.48 6,027,185 -0.44(-0.36%)
May 04, 2021 119.81 121.62 119.75 120.92 7,653,459 +0.83(+0.69%)
May 03, 2021 119.31 120.92 119.10 120.09 6,909,967 +2.38(+2.02%)
Apr 30, 2021 119.22 119.33 116.61 117.71 10,693,648 -1.96(-1.64%)
Apr 29, 2021 119.58 123.40 118.62 119.67 5,246,310 +1.03(+0.87%)
Apr 28, 2021 118.58 118.97 117.89 118.64 4,541,509 +0.82(+0.70%)
Apr 27, 2021 117.56 118.28 116.78 117.82 4,680,020 +0.36(+0.31%)
Apr 26, 2021 118.16 119.16 117.38 117.45 5,676,871 -0.71(-0.60%)
Apr 23, 2021 117.24 119.15 116.94 118.17 5,492,244 +0.95(+0.81%)
Apr 22, 2021 119.22 120.08 116.98 117.21 8,557,489 -1.88(-1.58%)
Apr 21, 2021 114.54 119.25 114.25 119.10 14,352,032 +4.47(+3.90%)
Apr 20, 2021 113.72 115.96 113.42 114.63 18,655,144 +4.18(+3.79%)
Apr 19, 2021 110.84 111.03 110.00 110.44 9,846,262 -0.39(-0.35%)
Apr 16, 2021 110.34 111.26 110.30 110.83 6,378,149 +0.84(+0.76%)
Apr 15, 2021 110.58 111.07 109.70 110.00 4,681,272 -0.04(-0.04%)
Apr 14, 2021 108.93 110.16 108.29 110.04 7,072,054 +1.20(+1.11%)
Apr 13, 2021 110.34 110.86 108.17 108.83 9,681,035 -2.83(-2.53%)
Apr 12, 2021 112.02 112.31 111.05 111.66 4,524,156 -0.95(-0.84%)
Apr 09, 2021 111.90 112.62 111.76 112.61 3,644,742 +0.51(+0.45%)
Apr 08, 2021 111.65 112.53 111.31 112.10 4,922,409 +0.16(+0.14%)
Apr 07, 2021 111.04 111.95 110.99 111.95 3,587,072 +0.59(+0.53%)
Apr 06, 2021 112.48 112.53 111.25 111.36 4,363,365 -1.42(-1.26%)
Apr 05, 2021 110.88 113.41 110.68 112.78 6,594,879 +2.24(+2.03%)
Apr 01, 2021 110.97 111.12 109.74 110.54 4,910,561 -0.03(-0.02%)
Mar 31, 2021 111.62 111.76 110.10 110.56 5,960,603 -1.21(-1.08%)
Mar 30, 2021 112.72 113.06 111.19 111.77 5,773,512 -0.95(-0.84%)
Mar 29, 2021 112.82 113.72 112.43 112.72 5,570,077 -0.43(-0.38%)
Mar 26, 2021 110.58 113.23 110.44 113.15 6,710,574 +2.75(+2.49%)
Mar 25, 2021 108.13 110.54 107.67 110.40 6,694,042 +2.03(+1.88%)
Mar 24, 2021 108.64 109.61 108.33 108.37 4,826,000 +0.13(+0.12%)
Mar 23, 2021 108.22 109.15 107.69 108.24 5,250,472 -0.07(-0.07%)
Mar 22, 2021 106.61 108.45 106.11 108.31 5,019,546 +1.37(+1.28%)
Mar 19, 2021 107.87 108.22 106.64 106.94 11,866,175 -0.96(-0.89%)
Mar 18, 2021 106.98 108.68 106.02 107.91 7,033,050 +0.86(+0.80%)
Mar 17, 2021 106.58 107.43 105.77 107.05 5,170,069 +0.66(+0.62%)
Mar 16, 2021 106.43 106.63 105.65 106.40 5,608,249 -0.28(-0.26%)
Mar 15, 2021 106.01 106.82 105.81 106.68 4,123,660 +0.80(+0.76%)
Mar 12, 2021 105.53 105.93 105.04 105.87 4,833,421 +0.39(+0.37%)
Mar 11, 2021 106.27 106.73 105.18 105.48 6,201,290 -0.61(-0.57%)
Mar 10, 2021 103.53 106.40 103.38 106.09 8,730,750 +3.06(+2.97%)
Mar 09, 2021 104.04 104.89 103.01 103.03 6,759,682 -0.52(-0.51%)
Mar 08, 2021 102.04 105.24 101.95 103.55 8,722,379 +1.64(+1.61%)
Mar 05, 2021 100.09 102.67 99.77 101.91 8,375,953 +2.26(+2.26%)
Mar 04, 2021 101.22 102.23 98.52 99.65 9,717,400 -1.87(-1.84%)
Mar 03, 2021 99.97 101.74 99.54 101.52 8,914,439 +1.68(+1.69%)
Mar 02, 2021 100.17 101.14 99.78 99.83 5,450,685 -0.34(-0.34%)
Mar 01, 2021 99.85 101.48 99.44 100.17 6,887,714 +1.50(+1.52%)
Feb 26, 2021 101.43 101.43 98.63 98.67 10,909,157 -2.94(-2.89%)
Feb 25, 2021 102.36 103.17 101.49 101.61 6,853,468 -0.61(-0.60%)
Feb 24, 2021 100.22 102.45 99.99 102.22 7,012,633 +2.08(+2.07%)
Feb 23, 2021 100.32 100.68 99.39 100.15 5,461,015 -0.12(-0.12%)
Feb 22, 2021 98.31 100.50 98.27 100.27 7,083,930 +1.55(+1.57%)
Feb 19, 2021 100.18 100.19 98.22 98.72 7,929,385 -1.44(-1.44%)
Feb 18, 2021 99.97 100.34 99.31 100.17 6,506,413 +0.63(+0.63%)
Feb 17, 2021 98.95 100.02 98.75 99.53 4,789,781 -0.08(-0.08%)
Feb 16, 2021 99.68 100.06 99.03 99.62 8,000,917 -0.61(-0.60%)
Feb 12, 2021 100.39 100.69 99.63 100.22 4,665,883 -0.09(-0.09%)
Feb 11, 2021 101.22 101.39 100.08 100.31 6,485,259 -1.10(-1.09%)
Feb 10, 2021 102.07 102.39 100.56 101.42 5,864,247 +0.12(+0.11%)
Feb 09, 2021 101.14 101.72 100.43 101.30 5,679,443 +0.10(+0.10%)
Feb 08, 2021 100.39 101.50 100.21 101.20 7,189,254 +1.49(+1.49%)
Feb 05, 2021 99.07 99.73 98.67 99.71 5,576,629 +0.63(+0.64%)
Feb 04, 2021 98.17 99.15 97.32 99.08 5,568,193 +1.56(+1.59%)
Feb 03, 2021 97.46 98.08 96.71 97.53 8,196,011 -0.26(-0.27%)
Feb 02, 2021 97.72 99.07 97.66 97.79 7,738,212 -0.90(-0.91%)
Feb 01, 2021 98.16 99.02 97.21 98.69 7,573,710 +1.17(+1.20%)
Jan 29, 2021 98.45 99.31 97.35 97.52 14,443,760 -0.79(-0.81%)
Jan 28, 2021 100.54 100.87 98.30 98.31 9,864,279 -1.96(-1.95%)
Jan 27, 2021 99.95 102.17 99.57 100.27 14,830,434 -0.02(-0.02%)
Jan 26, 2021 97.58 100.37 96.95 100.28 13,046,373 +3.20(+3.30%)
Jan 25, 2021 97.23 97.87 96.16 97.08 16,711,328 -0.02(-0.03%)
Jan 22, 2021 98.82 98.82 96.08 97.11 46,491,456 -10.68(-9.91%)
Jan 21, 2021 106.53 108.27 106.47 107.78 15,284,931 +1.29(+1.21%)
Jan 20, 2021 106.19 107.30 105.25 106.50 6,830,168 +0.87(+0.82%)
Jan 19, 2021 105.84 106.10 104.87 105.63 6,590,853 +0.52(+0.49%)
Jan 15, 2021 105.03 105.81 104.53 105.12 5,991,667 -0.47(-0.45%)
Jan 14, 2021 104.81 106.56 104.43 105.59 9,163,421 +1.68(+1.61%)
Jan 13, 2021 105.74 106.23 103.53 103.91 9,373,992 -1.88(-1.77%)
Jan 12, 2021 105.69 106.31 104.75 105.79 4,577,501 +0.52(+0.49%)
Jan 11, 2021 104.75 106.17 104.52 105.27 6,842,226 +0.04(+0.04%)
Jan 08, 2021 105.26 105.88 103.96 105.23 5,711,840 -0.38(-0.36%)
Jan 07, 2021 106.47 106.81 105.01 105.61 5,503,344 -0.25(-0.23%)
Jan 06, 2021 103.90 107.97 103.75 105.85 9,714,208 +2.58(+2.50%)
Jan 05, 2021 102.35 103.72 102.02 103.27 7,462,499 +1.80(+1.77%)
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.