International Business Machines (NY: IBM )

145.22 USD -0.53 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 143.70 143.83 140.55 141.88 8,872,100 -2.36(-1.64%)
Apr 29, 2021 144.13 148.74 142.98 144.24 4,352,658 +1.24(+0.87%)
Apr 28, 2021 142.92 143.40 142.10 143.00 3,767,912 +0.99(+0.70%)
Apr 27, 2021 141.69 142.56 140.75 142.01 3,882,829 +0.44(+0.31%)
Apr 26, 2021 142.42 143.63 141.48 141.57 4,709,877 -0.86(-0.60%)
Apr 23, 2021 141.31 143.61 140.95 142.43 4,556,700 +1.15(+0.81%)
Apr 22, 2021 143.70 144.74 141.00 141.28 7,099,813 -2.27(-1.58%)
Apr 21, 2021 138.06 143.73 137.71 143.55 11,907,318 +5.39(+3.90%)
Apr 20, 2021 137.07 139.77 136.70 138.16 15,477,441 +5.04(+3.79%)
Apr 19, 2021 133.60 133.82 132.58 133.12 8,169,057 -0.47(-0.35%)
Apr 16, 2021 133.00 134.10 132.95 133.59 5,291,700 +1.01(+0.76%)
Apr 15, 2021 133.28 133.87 132.22 132.58 3,883,868 -0.05(-0.04%)
Apr 14, 2021 131.30 132.78 130.52 132.63 5,867,406 +1.45(+1.11%)
Apr 13, 2021 133.00 133.62 130.38 131.18 8,031,975 -3.41(-2.53%)
Apr 12, 2021 135.02 135.37 133.85 134.59 3,753,515 -1.14(-0.84%)
Apr 09, 2021 134.87 135.74 134.71 135.73 3,023,900 +0.61(+0.45%)
Apr 08, 2021 134.57 135.63 134.16 135.12 4,083,930 +0.19(+0.14%)
Apr 07, 2021 133.84 134.94 133.78 134.93 2,976,053 +0.71(+0.53%)
Apr 06, 2021 135.58 135.64 134.09 134.22 3,620,113 -1.71(-1.26%)
Apr 05, 2021 133.64 136.69 133.40 135.93 5,471,513 +2.70(+2.03%)
Apr 01, 2021 133.76 133.93 132.27 133.23 4,074,100 -0.03(-0.02%)
Mar 31, 2021 134.54 134.71 132.71 133.26 4,945,279 -1.46(-1.08%)
Mar 30, 2021 135.86 136.27 134.02 134.72 4,790,057 -1.14(-0.84%)
Mar 29, 2021 135.98 137.07 135.51 135.86 4,621,275 -0.52(-0.38%)
Mar 26, 2021 133.29 136.48 133.12 136.38 5,567,500 +3.31(+2.49%)
Mar 25, 2021 130.33 133.24 129.77 133.07 5,553,784 +2.45(+1.88%)
Mar 24, 2021 130.95 132.11 130.57 130.62 4,003,943 +0.16(+0.12%)
Mar 23, 2021 130.44 131.56 129.80 130.46 4,356,111 -0.09(-0.07%)
Mar 22, 2021 128.50 130.72 127.89 130.55 4,164,521 +1.65(+1.28%)
Mar 19, 2021 130.02 130.44 128.53 128.90 9,844,900 -1.16(-0.89%)
Mar 18, 2021 128.94 130.99 127.79 130.06 5,835,046 +1.03(+0.80%)
Mar 17, 2021 128.46 129.49 127.49 129.03 4,289,404 +0.79(+0.62%)
Mar 16, 2021 128.28 128.52 127.34 128.24 4,652,944 -0.34(-0.26%)
Mar 15, 2021 127.77 128.75 127.54 128.58 3,421,239 +0.97(+0.76%)
Mar 12, 2021 127.19 127.68 126.61 127.61 4,010,100 +0.47(+0.37%)
Mar 11, 2021 128.09 128.64 126.78 127.14 5,144,967 -0.73(-0.57%)
Mar 10, 2021 124.78 128.24 124.61 127.87 7,243,561 +3.69(+2.97%)
Mar 09, 2021 125.40 126.43 124.16 124.18 5,608,243 -0.63(-0.50%)
Mar 08, 2021 122.99 126.85 122.88 124.81 7,236,616 +1.98(+1.61%)
Mar 05, 2021 120.64 123.75 120.25 122.83 6,949,200 +2.72(+2.26%)
Mar 04, 2021 122.00 123.22 118.75 120.11 8,062,146 -2.25(-1.84%)
Mar 03, 2021 120.50 122.63 119.98 122.36 7,395,960 +2.03(+1.69%)
Mar 02, 2021 120.74 121.90 120.26 120.33 4,522,220 -0.41(-0.34%)
Mar 01, 2021 120.35 122.32 119.86 120.74 5,714,466 +1.81(+1.52%)
Feb 26, 2021 122.25 122.25 118.88 118.93 9,050,900 -3.54(-2.89%)
Feb 25, 2021 123.37 124.35 122.33 122.47 5,686,054 -0.74(-0.60%)
Feb 24, 2021 120.80 123.49 120.52 123.21 5,818,107 +2.50(+2.07%)
Feb 23, 2021 120.92 121.35 119.80 120.71 4,530,790 -0.15(-0.12%)
Feb 22, 2021 118.50 121.13 118.44 120.86 5,877,259 +1.87(+1.57%)
Feb 19, 2021 120.75 120.76 118.38 118.99 6,578,700 -1.74(-1.44%)
Feb 18, 2021 120.50 120.94 119.70 120.73 5,398,116 +0.76(+0.63%)
Feb 17, 2021 119.27 120.56 119.02 119.97 3,973,894 -0.10(-0.08%)
Feb 16, 2021 120.15 120.60 119.36 120.07 6,638,047 -0.73(-0.60%)
Feb 12, 2021 121.00 121.36 120.09 120.80 3,871,100 -0.11(-0.09%)
Feb 11, 2021 122.00 122.21 120.63 120.91 5,380,565 -1.33(-1.09%)
Feb 10, 2021 123.03 123.41 121.21 122.24 4,865,336 +0.14(+0.11%)
Feb 09, 2021 121.90 122.60 121.05 122.10 4,712,011 -1.51(-1.22%)
Feb 08, 2021 122.62 123.98 122.40 123.61 5,885,989 +1.82(+1.49%)
Feb 05, 2021 121.00 121.81 120.52 121.79 4,565,700 +0.77(+0.64%)
Feb 04, 2021 119.91 121.10 118.87 121.02 4,558,793 +1.90(+1.60%)
Feb 03, 2021 119.04 119.80 118.12 119.12 6,710,241 -0.32(-0.27%)
Feb 02, 2021 119.36 121.00 119.28 119.44 6,335,432 -1.10(-0.91%)
Feb 01, 2021 119.90 120.95 118.73 120.54 6,200,751 +1.43(+1.20%)
Jan 29, 2021 120.25 121.30 118.90 119.11 11,825,400 -0.97(-0.81%)
Jan 28, 2021 122.80 123.20 120.07 120.08 8,075,922 -2.39(-1.95%)
Jan 27, 2021 122.08 124.79 121.62 122.47 12,141,978 -0.02(-0.02%)
Jan 26, 2021 119.18 122.59 118.42 122.49 10,679,692 +3.91(+3.30%)
Jan 25, 2021 118.76 119.54 117.45 118.58 13,682,018 -0.03(-0.03%)
Jan 22, 2021 120.70 120.70 117.36 118.61 38,063,500 -13.04(-9.91%)
Jan 21, 2021 130.12 132.24 130.05 131.65 12,514,084 +1.57(+1.21%)
Jan 20, 2021 129.70 131.06 128.56 130.08 5,591,998 +1.06(+0.82%)
Jan 19, 2021 129.28 129.59 128.09 129.02 5,396,045 +0.63(+0.49%)
Jan 15, 2021 128.28 129.24 127.67 128.39 4,905,500 -0.58(-0.45%)
Jan 14, 2021 128.02 130.16 127.55 128.97 7,502,279 +2.05(+1.62%)
Jan 13, 2021 129.15 129.75 126.46 126.92 7,674,678 -2.29(-1.77%)
Jan 12, 2021 129.09 129.85 127.94 129.21 3,747,693 +0.63(+0.49%)
Jan 11, 2021 127.95 129.68 127.66 128.58 5,601,870 +0.05(+0.04%)
Jan 08, 2021 128.57 129.32 126.98 128.53 4,676,400 -0.46(-0.36%)
Jan 07, 2021 130.04 130.46 128.26 128.99 4,505,700 -0.30(-0.23%)
Jan 06, 2021 126.90 131.88 126.72 129.29 7,953,220 +3.15(+2.50%)
Jan 05, 2021 125.01 126.68 124.61 126.14 6,109,700 +2.20(+1.78%)
Jan 04, 2021 125.85 125.92 123.04 123.94 5,176,961 -1.94(-1.54%)
Dec 31, 2020 125.88 125.88 125.88 3,380,335 +1.54(+1.24%)
Dec 30, 2020 123.80 124.85 123.63 124.34 3,380,335 +0.54(+0.44%)
Dec 29, 2020 125.35 125.48 123.24 123.80 3,485,290 -1.02(-0.82%)
Dec 28, 2020 125.10 126.60 124.46 124.82 3,610,746 +0.13(+0.10%)
Dec 24, 2020 125.00 125.10 124.21 124.69 1,761,100 +0.79(+0.64%)
Dec 23, 2020 123.88 125.21 123.74 123.90 2,693,010 +0.29(+0.23%)
Dec 22, 2020 123.31 124.22 122.41 123.61 4,335,858 +0.22(+0.18%)
Dec 21, 2020 123.97 124.18 121.72 123.39 6,113,132 -2.46(-1.95%)
Dec 18, 2020 125.59 126.40 124.97 125.85 7,552,800 +0.30(+0.24%)
Dec 17, 2020 126.08 126.09 124.91 125.55 3,787,591 +0.00(+0.00%)
Dec 16, 2020 125.93 126.57 125.29 125.55 4,529,041 -0.38(-0.30%)
Dec 15, 2020 124.39 125.93 123.44 125.93 4,356,096 +2.40(+1.94%)
Dec 14, 2020 125.32 126.24 123.47 123.53 5,049,197 -0.74(-0.60%)
Dec 11, 2020 124.08 125.51 123.61 124.27 4,481,400 -0.69(-0.55%)
Dec 10, 2020 126.35 126.93 124.94 124.96 4,797,617 -1.83(-1.44%)
Dec 09, 2020 125.80 127.69 125.70 126.79 6,512,831 +1.08(+0.86%)
Dec 08, 2020 125.32 126.33 124.64 125.71 5,394,167 +1.01(+0.81%)
Dec 07, 2020 126.49 126.97 124.57 124.70 8,313,121 -2.50(-1.97%)
Dec 04, 2020 123.97 127.38 123.64 127.20 5,522,700 +3.59(+2.90%)
Dec 03, 2020 124.16 124.86 123.29 123.61 4,547,596 -1.01(-0.81%)
Dec 02, 2020 122.85 124.64 122.41 124.62 3,688,806 +1.46(+1.19%)
Dec 01, 2020 123.90 125.83 123.08 123.16 5,309,136 -0.36(-0.29%)
Nov 30, 2020 124.10 125.00 123.09 123.52 5,986,687 -0.83(-0.67%)
Nov 27, 2020 124.20 125.31 123.91 124.35 2,091,100 +0.15(+0.12%)
Nov 25, 2020 122.93 124.33 122.11 124.20 4,135,800 -0.22(-0.18%)
Nov 24, 2020 120.86 124.73 120.81 124.42 7,752,555 +4.33(+3.61%)
Nov 23, 2020 117.43 120.51 117.27 120.09 5,650,393 +3.15(+2.69%)
Nov 20, 2020 117.60 118.04 116.69 116.94 5,024,500 -0.24(-0.20%)
Nov 19, 2020 116.54 117.45 115.89 117.18 3,437,703 +0.41(+0.35%)
Nov 18, 2020 117.72 118.88 116.75 116.77 4,604,984 -0.93(-0.79%)
Nov 17, 2020 117.60 118.54 117.07 117.70 4,128,884 -0.66(-0.56%)
Nov 16, 2020 118.30 118.55 117.12 118.36 5,292,325 +1.51(+1.29%)
Nov 13, 2020 115.19 117.37 115.01 116.85 4,683,500 +2.35(+2.05%)
Nov 12, 2020 115.63 116.37 113.48 114.50 6,498,434 -2.70(-2.30%)
Nov 11, 2020 118.12 118.35 116.22 117.20 4,284,737 -0.71(-0.60%)
Nov 10, 2020 116.69 118.17 116.25 117.91 5,618,622 +2.38(+2.06%)
Nov 09, 2020 117.97 119.74 115.27 115.53 8,986,944 +1.49(+1.31%)
Nov 06, 2020 115.08 115.10 113.39 114.04 5,249,100 -0.86(-0.75%)
Nov 05, 2020 113.30 115.29 113.01 114.90 4,899,590 +3.00(+2.68%)
Nov 04, 2020 112.33 113.91 111.16 111.90 5,795,002 -2.26(-1.98%)
Nov 03, 2020 114.00 115.65 113.63 114.16 4,196,077 +1.25(+1.11%)
Nov 02, 2020 112.65 113.83 112.25 112.91 5,310,380 +1.25(+1.12%)
Oct 30, 2020 107.90 111.80 107.75 111.66 7,923,800 +2.75(+2.53%)
Oct 29, 2020 107.25 109.64 106.55 108.91 6,748,142 +2.26(+2.12%)
Oct 28, 2020 108.66 109.73 105.92 106.65 9,425,386 -3.91(-3.54%)
Oct 27, 2020 112.15 112.22 110.03 110.56 5,933,706 -1.66(-1.48%)
Oct 26, 2020 114.45 114.90 111.84 112.22 7,202,077 -3.78(-3.26%)
Oct 23, 2020 116.50 116.62 115.53 116.00 3,893,300 +0.24(+0.21%)
Oct 22, 2020 115.00 116.06 112.98 115.76 7,857,513 +0.70(+0.61%)
Oct 21, 2020 116.66 117.69 114.79 115.06 9,741,147 -2.31(-1.97%)
Oct 20, 2020 119.80 120.15 116.84 117.37 21,491,906 -8.15(-6.49%)
Oct 19, 2020 126.80 127.35 125.08 125.52 7,433,871 -0.41(-0.33%)
Oct 16, 2020 125.17 126.43 124.65 125.93 4,714,300 +1.04(+0.83%)
Oct 15, 2020 124.08 125.21 123.85 124.89 3,387,173 -1.05(-0.83%)
Oct 14, 2020 125.13 126.94 125.13 125.94 3,728,909 +0.84(+0.67%)
Oct 13, 2020 126.57 127.15 124.46 125.10 5,405,454 -2.11(-1.66%)
Oct 12, 2020 128.07 128.25 126.44 127.21 4,632,151 -0.58(-0.45%)
Oct 09, 2020 132.00 132.00 127.60 127.79 8,353,700 -3.70(-2.81%)
Oct 08, 2020 130.86 135.50 129.77 131.49 25,282,937 +7.42(+5.98%)
Oct 07, 2020 122.67 124.39 122.32 124.07 2,815,556 +2.10(+1.72%)
Oct 06, 2020 122.58 124.83 121.59 121.97 3,871,607 -0.04(-0.03%)
Oct 05, 2020 121.84 122.75 121.05 122.01 3,050,899 +1.44(+1.19%)
Oct 02, 2020 119.04 121.75 118.82 120.57 2,925,200 -0.52(-0.43%)
Oct 01, 2020 122.36 123.30 120.36 121.09 3,209,849 -0.58(-0.48%)
Sep 30, 2020 121.38 122.91 120.80 121.67 3,261,138 +0.73(+0.60%)
Sep 29, 2020 121.41 122.19 120.21 120.94 2,106,616 -0.79(-0.65%)
Sep 28, 2020 120.57 122.33 120.41 121.73 3,509,531 +2.78(+2.34%)
Sep 25, 2020 117.60 119.41 116.94 118.95 2,953,600 +0.86(+0.73%)
Sep 24, 2020 118.10 119.51 116.48 118.09 3,546,054 -0.74(-0.62%)
Sep 23, 2020 120.80 121.59 118.43 118.83 3,938,614 -1.68(-1.39%)
Sep 22, 2020 120.33 121.45 119.53 120.51 2,957,557 +0.26(+0.22%)
Sep 21, 2020 120.48 120.70 118.58 120.25 5,310,877 -2.51(-2.04%)
Sep 18, 2020 124.26 124.92 122.65 122.76 5,391,500 -2.16(-1.73%)
Sep 17, 2020 122.62 125.55 121.97 124.92 3,171,036 +0.70(+0.56%)
Sep 16, 2020 122.71 125.82 122.71 124.22 3,788,692 +1.78(+1.45%)
Sep 15, 2020 122.82 123.40 122.24 122.44 2,914,286 +0.35(+0.29%)
Sep 14, 2020 122.36 123.38 121.76 122.09 3,641,646 +0.63(+0.52%)
Sep 11, 2020 121.39 122.70 120.73 121.46 3,548,000 +0.90(+0.75%)
Sep 10, 2020 122.53 123.58 120.24 120.56 3,978,522 -1.70(-1.39%)
Sep 09, 2020 122.13 123.70 121.29 122.26 3,770,376 +1.05(+0.87%)
Sep 08, 2020 122.16 122.87 120.71 121.21 5,210,244 -1.09(-0.89%)
Sep 04, 2020 124.35 125.35 121.24 122.30 6,018,200 -2.15(-1.73%)
Sep 03, 2020 128.35 129.95 123.65 124.45 5,714,930 -3.73(-2.91%)
Sep 02, 2020 123.72 128.70 123.57 128.18 6,591,407 +4.78(+3.87%)
Sep 01, 2020 122.85 123.95 122.15 123.40 3,155,513 +0.09(+0.07%)
Aug 31, 2020 125.25 125.25 123.03 123.31 4,826,243 -1.76(-1.41%)
Aug 28, 2020 124.96 125.30 124.22 125.07 3,099,900 +0.42(+0.34%)
Aug 27, 2020 124.60 125.10 123.98 124.65 3,422,331 +0.48(+0.39%)
Aug 26, 2020 124.95 125.12 123.95 124.17 3,388,386 -0.47(-0.38%)
Aug 25, 2020 126.00 126.82 124.49 124.64 2,976,746 -1.04(-0.83%)
Aug 24, 2020 123.79 126.06 123.36 125.68 4,068,856 +2.52(+2.05%)
Aug 21, 2020 123.01 123.48 122.31 123.16 3,385,000 +0.01(+0.01%)
Aug 20, 2020 123.20 124.04 122.81 123.15 2,560,952 -0.69(-0.56%)
Aug 19, 2020 124.83 125.50 123.50 123.84 3,743,071 -1.08(-0.86%)
Aug 18, 2020 125.00 125.50 124.24 124.92 2,881,300 +0.48(+0.39%)
Aug 17, 2020 125.25 125.59 124.41 124.44 3,358,764 -0.83(-0.66%)
Aug 14, 2020 124.20 125.56 123.91 125.27 2,963,700 +0.24(+0.19%)
Aug 13, 2020 125.96 126.39 124.77 125.03 3,170,038 -1.67(-1.32%)
Aug 12, 2020 127.61 127.79 125.88 126.70 3,529,992 -0.05(-0.04%)
Aug 11, 2020 128.76 130.47 126.61 126.75 5,000,925 -0.36(-0.28%)
Aug 10, 2020 125.42 127.24 125.18 127.11 3,968,200 +2.15(+1.72%)
Aug 07, 2020 123.50 125.07 123.21 124.96 3,651,200 -1.16(-0.92%)
Aug 06, 2020 125.00 126.26 125.00 126.12 3,414,803 +0.67(+0.53%)
Aug 05, 2020 126.73 126.75 124.61 125.45 3,673,734 -0.39(-0.31%)
Aug 04, 2020 123.82 125.86 123.82 125.84 3,430,130 +1.53(+1.23%)
Aug 03, 2020 123.50 124.41 122.15 124.31 3,526,530 +1.37(+1.11%)
Jul 31, 2020 122.71 122.99 121.09 122.94 5,277,600 +0.04(+0.03%)
Jul 30, 2020 123.71 123.90 121.64 122.90 3,981,304 -2.42(-1.93%)
Jul 29, 2020 124.56 125.99 124.07 125.32 2,833,053 +0.85(+0.68%)
Jul 28, 2020 125.82 126.34 124.15 124.47 4,177,836 -1.74(-1.38%)
Jul 27, 2020 124.86 126.32 124.71 126.21 3,733,492 +0.42(+0.33%)
Jul 24, 2020 126.48 127.65 125.50 125.79 3,531,000 -1.54(-1.21%)
Jul 23, 2020 129.10 129.37 127.15 127.33 4,219,108 -1.34(-1.04%)
Jul 22, 2020 125.90 129.47 125.80 128.67 8,194,119 +2.61(+2.07%)
Jul 21, 2020 131.16 132.17 125.80 126.06 15,362,127 -0.31(-0.25%)
Jul 20, 2020 126.07 127.07 125.14 126.37 9,870,271 +1.26(+1.01%)
Jul 17, 2020 124.39 125.63 123.20 125.11 3,988,400 +1.10(+0.89%)
Jul 16, 2020 122.68 124.48 122.16 124.01 4,329,784 +1.01(+0.82%)
Jul 15, 2020 122.40 123.96 122.15 123.00 4,472,745 +2.40(+1.99%)
Jul 14, 2020 118.62 120.89 117.92 120.60 4,534,039 +1.40(+1.17%)
Jul 13, 2020 119.78 120.99 118.66 119.20 4,647,197 +0.85(+0.72%)
Jul 10, 2020 115.50 118.57 115.29 118.35 4,285,700 +2.64(+2.28%)
Jul 09, 2020 118.00 118.00 115.20 115.71 4,761,867 -2.36(-2.00%)
Jul 08, 2020 118.06 118.64 116.48 118.07 5,192,790 +0.49(+0.42%)
Jul 07, 2020 119.00 119.51 117.33 117.58 4,278,127 -2.61(-2.17%)
Jul 06, 2020 121.25 121.85 119.46 120.19 4,044,998 +0.49(+0.41%)
Jul 02, 2020 119.69 121.42 119.26 119.70 3,746,900 +1.16(+0.98%)
Jul 01, 2020 120.27 121.22 118.37 118.54 4,655,274 -2.23(-1.85%)
Jun 30, 2020 119.19 121.20 119.00 120.77 3,919,369 +1.02(+0.85%)
Jun 29, 2020 117.98 119.78 117.37 119.75 4,158,806 +2.56(+2.18%)
Jun 26, 2020 118.26 118.99 116.26 117.19 10,750,100 -1.84(-1.55%)
Jun 25, 2020 116.76 119.21 116.10 119.03 6,129,333 +2.61(+2.24%)
Jun 24, 2020 118.32 118.32 115.88 116.42 6,750,132 -2.99(-2.50%)
Jun 23, 2020 122.01 122.90 119.23 119.41 6,631,850 -1.66(-1.37%)
Jun 22, 2020 122.12 122.50 120.53 121.07 4,770,789 -1.40(-1.14%)
Jun 19, 2020 126.17 126.82 122.25 122.47 8,092,300 -1.69(-1.36%)
Jun 18, 2020 123.00 124.40 122.33 124.16 2,864,908 +0.01(+0.01%)
Jun 17, 2020 125.83 126.25 123.40 124.15 3,154,758 -1.00(-0.80%)
Jun 16, 2020 125.00 127.50 123.16 125.15 5,607,359 +3.50(+2.88%)
Jun 15, 2020 119.19 122.37 118.29 121.65 5,149,762 -0.26(-0.21%)
Jun 12, 2020 121.25 123.12 119.28 121.91 6,220,300 +3.90(+3.30%)
Jun 11, 2020 126.03 126.10 117.84 118.01 11,756,469 -11.86(-9.13%)
Jun 10, 2020 132.15 132.23 129.80 129.87 4,734,272 -2.00(-1.52%)
Jun 09, 2020 133.52 133.60 131.02 131.87 5,393,323 -3.88(-2.86%)
Jun 08, 2020 132.27 135.88 132.27 135.75 5,370,084 +3.69(+2.79%)
Jun 05, 2020 133.88 134.23 131.75 132.06 5,892,900 +3.17(+2.46%)
Jun 04, 2020 127.78 128.95 127.02 128.89 3,864,765 -0.16(-0.12%)
Jun 03, 2020 127.15 129.60 127.00 129.05 3,915,229 +3.05(+2.42%)
Jun 02, 2020 125.67 126.00 124.66 126.00 2,977,134 +1.11(+0.89%)
Jun 01, 2020 124.64 125.75 124.03 124.89 2,882,894 -0.01(-0.01%)
May 29, 2020 123.67 125.13 122.24 124.90 7,930,400 +0.37(+0.30%)
May 28, 2020 126.87 126.97 124.22 124.53 3,916,190 -1.01(-0.80%)
May 27, 2020 123.94 125.83 123.47 125.54 5,726,516 +3.78(+3.10%)
May 26, 2020 121.30 122.62 121.01 121.76 5,468,967 +3.37(+2.85%)
May 22, 2020 119.37 119.46 117.59 118.39 4,180,700 -0.73(-0.61%)
May 21, 2020 120.99 121.72 118.97 119.12 4,000,524 -2.26(-1.86%)
May 20, 2020 120.93 122.47 120.60 121.38 3,840,799 +1.09(+0.91%)
May 19, 2020 121.19 122.17 120.14 120.29 3,240,944 -1.27(-1.04%)
May 18, 2020 119.88 122.36 119.75 121.56 4,207,288 +4.58(+3.92%)
May 15, 2020 115.93 117.39 115.25 116.98 4,786,300 +0.03(+0.03%)
May 14, 2020 114.57 117.09 111.81 116.95 5,256,813 +1.22(+1.05%)
May 13, 2020 119.95 119.99 114.85 115.73 5,877,037 -4.53(-3.77%)
May 12, 2020 123.01 124.32 120.26 120.26 4,780,482 -2.33(-1.90%)
May 11, 2020 121.81 123.45 120.67 122.59 3,534,093 -0.40(-0.33%)
May 08, 2020 122.67 123.23 121.06 122.99 5,003,900 +1.76(+1.45%)
May 07, 2020 122.98 123.26 120.85 121.23 4,414,301 -1.94(-1.58%)
May 06, 2020 123.24 124.05 122.41 123.17 3,863,213 +0.59(+0.48%)
May 05, 2020 123.39 124.32 122.47 122.58 3,898,294 +0.90(+0.74%)
May 04, 2020 120.82 121.97 119.39 121.68 4,017,873 -0.19(-0.16%)
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.