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

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2000 75.69 77.01 75.54 75.77 9,539,469 +0.98(+1.31%)
Aug 30, 2000 75.04 75.47 74.36 74.79 8,596,813 -1.47(-1.93%)
Aug 29, 2000 75.47 77.05 75.18 76.26 10,524,292 +0.79(+1.05%)
Aug 28, 2000 74.54 76.44 74.46 75.47 14,880,895 +1.43(+1.94%)
Aug 25, 2000 71.34 74.54 71.31 74.03 14,434,484 +2.40(+3.36%)
Aug 24, 2000 70.59 71.99 70.41 71.63 10,442,397 +0.90(+1.27%)
Aug 23, 2000 69.05 71.02 68.79 70.73 7,408,648 +1.08(+1.55%)
Aug 22, 2000 69.55 70.13 69.44 69.66 4,834,727 -0.04(-0.06%)
Aug 21, 2000 69.48 70.13 68.90 69.70 5,639,556 +0.57(+0.83%)
Aug 18, 2000 70.23 70.80 68.94 69.12 7,199,208 -1.18(-1.68%)
Aug 17, 2000 68.73 70.48 68.58 70.30 7,567,558 +0.07(+0.11%)
Aug 16, 2000 69.48 70.56 68.58 70.23 10,366,427 +0.21(+0.30%)
Aug 15, 2000 70.05 70.37 69.30 70.02 7,636,558 -0.72(-1.01%)
Aug 14, 2000 68.87 70.99 68.47 70.73 8,633,230 +1.51(+2.18%)
Aug 11, 2000 68.73 69.91 68.40 69.23 10,705,156 +0.50(+0.73%)
Aug 10, 2000 68.15 69.01 67.65 68.73 9,559,681 +0.57(+0.84%)
Aug 09, 2000 68.30 69.33 68.15 68.15 11,479,842 -0.07(-0.10%)
Aug 08, 2000 66.40 68.65 66.32 68.22 10,002,433 +1.47(+2.20%)
Aug 07, 2000 66.93 68.30 66.46 66.75 10,299,692 +0.25(+0.38%)
Aug 04, 2000 66.57 66.86 65.60 66.50 7,772,642 -0.07(-0.11%)
Aug 03, 2000 64.85 66.86 64.46 66.57 9,708,136 +1.00(+1.53%)
Aug 02, 2000 63.70 65.93 63.56 65.57 10,249,510 +2.15(+3.39%)
Aug 01, 2000 64.28 64.53 63.27 63.42 5,227,645 -1.00(-1.56%)
Jul 31, 2000 63.42 65.25 63.16 64.42 8,913,413 +0.25(+0.39%)
Jul 28, 2000 63.77 64.56 62.48 64.17 9,337,347 +0.86(+1.36%)
Jul 27, 2000 63.06 63.99 62.73 63.31 7,059,639 +0.25(+0.40%)
Jul 26, 2000 63.70 64.49 62.48 63.06 11,623,070 -1.22(-1.90%)
Jul 25, 2000 65.00 65.06 63.27 64.28 9,706,742 -0.29(-0.44%)
Jul 24, 2000 65.49 66.36 64.06 64.56 11,877,987 -1.29(-1.96%)
Jul 21, 2000 67.15 67.15 65.28 65.86 15,629,619 -1.43(-2.13%)
Jul 20, 2000 64.28 67.61 64.13 67.29 40,168,468 +4.88(+7.82%)
Jul 19, 2000 58.75 62.84 57.96 62.41 13,559,957 +3.12(+5.27%)
Jul 18, 2000 59.76 60.15 58.89 59.29 11,246,007 -1.26(-2.08%)
Jul 17, 2000 59.94 61.91 59.80 60.55 11,559,645 +0.90(+1.50%)
Jul 14, 2000 59.54 60.19 59.18 59.65 7,004,578 -0.03(-0.06%)
Jul 13, 2000 60.51 60.80 58.54 59.69 9,888,652 -0.36(-0.59%)
Jul 12, 2000 59.22 60.76 58.89 60.04 9,671,894 +1.50(+2.57%)
Jul 11, 2000 59.26 59.69 57.96 58.54 9,801,705 -0.75(-1.27%)
Jul 10, 2000 60.08 60.23 59.04 59.29 7,341,564 -1.00(-1.67%)
Jul 07, 2000 58.93 60.30 58.32 60.30 15,738,869 +2.19(+3.76%)
Jul 06, 2000 60.26 60.33 57.39 58.11 22,536,970 -2.15(-3.57%)
Jul 05, 2000 60.62 60.62 58.03 60.26 24,995,192 -2.58(-4.11%)
Jul 03, 2000 62.41 63.06 62.16 62.84 4,019,617 -0.03(-0.05%)
Jun 30, 2000 64.67 64.96 62.34 62.88 15,009,487 -2.55(-3.89%)
Jun 29, 2000 64.13 65.64 63.16 65.43 13,405,055 +0.13(+0.19%)
Jun 28, 2000 63.13 66.11 63.06 65.30 11,221,787 +2.31(+3.67%)
Jun 27, 2000 64.06 64.74 62.41 62.99 11,521,486 -2.67(-4.07%)
Jun 26, 2000 64.85 66.43 64.78 65.66 6,323,635 +1.46(+2.27%)
Jun 23, 2000 65.14 65.21 63.59 64.20 5,857,012 +0.03(+0.05%)
Jun 22, 2000 65.49 65.60 63.85 64.17 8,459,161 -1.54(-2.35%)
Jun 21, 2000 66.32 66.54 65.14 65.71 11,309,954 -1.07(-1.61%)
Jun 20, 2000 68.87 69.27 66.21 66.79 12,381,550 -2.30(-3.32%)
Jun 19, 2000 65.14 69.08 65.00 69.08 10,566,807 +4.09(+6.29%)
Jun 16, 2000 66.75 67.54 65.00 65.00 14,026,058 -2.04(-3.05%)
Jun 15, 2000 66.57 68.30 66.50 67.04 9,391,362 +0.46(+0.70%)
Jun 14, 2000 68.22 68.87 66.29 66.57 9,207,187 -1.90(-2.77%)
Jun 13, 2000 68.22 68.83 67.00 68.47 6,993,078 +0.27(+0.40%)
Jun 12, 2000 68.36 69.12 68.20 68.20 6,343,325 -0.49(-0.71%)
Jun 09, 2000 68.79 69.30 68.22 68.69 8,266,448 -0.03(-0.05%)
Jun 08, 2000 68.51 70.19 67.43 68.73 16,254,803 -0.72(-1.03%)
Jun 07, 2000 64.56 69.87 63.99 69.44 19,373,408 +4.95(+7.68%)
Jun 06, 2000 64.42 65.78 63.85 64.49 9,365,051 -0.25(-0.39%)
Jun 05, 2000 62.23 65.53 62.23 64.74 12,688,741 +2.30(+3.68%)
Jun 02, 2000 62.56 62.99 61.76 62.45 9,540,166 +1.61(+2.65%)
Jun 01, 2000 61.73 62.52 60.55 60.83 9,956,085 -0.75(-1.22%)
May 31, 2000 63.42 63.56 61.52 61.59 6,506,068 -2.08(-3.27%)
May 30, 2000 61.84 63.70 61.80 63.67 6,310,567 +2.30(+3.74%)
May 26, 2000 60.55 61.52 60.01 61.37 7,493,853 +0.25(+0.41%)
May 25, 2000 63.42 64.42 61.05 61.12 10,405,632 -1.79(-2.85%)
May 24, 2000 61.12 63.13 59.80 62.91 14,264,597 +1.29(+2.10%)
May 23, 2000 62.56 63.13 61.48 61.62 10,426,541 -1.08(-1.72%)
May 22, 2000 60.83 62.70 59.37 62.70 11,804,457 +1.61(+2.64%)
May 19, 2000 60.87 61.70 60.26 61.09 11,194,083 +0.22(+0.36%)
May 18, 2000 60.90 61.59 60.08 60.87 7,982,605 -1.04(-1.68%)
May 17, 2000 61.70 62.48 60.90 61.91 9,630,424 -0.65(-1.04%)
May 16, 2000 60.33 62.70 60.26 62.56 12,665,915 +2.76(+4.62%)
May 15, 2000 59.69 60.19 58.54 59.80 10,301,609 -0.14(-0.24%)
May 12, 2000 59.54 60.69 59.26 59.94 9,766,682 +0.00(+0.00%)
May 11, 2000 59.69 61.70 59.22 59.94 14,130,604 +0.83(+1.40%)
May 10, 2000 60.55 60.66 58.57 59.11 17,449,066 -3.44(-5.50%)
May 09, 2000 63.42 63.49 62.13 62.56 8,481,638 -0.43(-0.68%)
May 08, 2000 62.02 63.34 61.76 62.99 8,417,342 +1.08(+1.74%)
May 05, 2000 61.19 62.91 61.12 61.91 8,185,947 +0.14(+0.23%)
May 04, 2000 62.63 62.67 61.52 61.76 6,328,514 -0.29(-0.46%)
May 03, 2000 63.42 63.77 61.16 62.05 9,663,356 -1.87(-2.92%)
May 02, 2000 63.70 65.21 63.53 63.92 7,122,715 -0.36(-0.56%)
May 01, 2000 64.56 64.96 63.38 64.28 7,317,345 +0.29(+0.45%)
Apr 28, 2000 64.28 64.67 63.20 63.99 8,526,419 +0.51(+0.80%)
Apr 27, 2000 62.84 64.92 62.38 63.49 11,015,135 +0.07(+0.11%)
Apr 26, 2000 64.56 65.39 62.56 63.42 10,775,899 -1.15(-1.78%)
Apr 25, 2000 61.12 64.85 61.09 64.56 16,692,502 +3.44(+5.63%)
Apr 24, 2000 58.54 61.52 58.11 61.12 14,853,888 +1.43(+2.40%)
Apr 20, 2000 60.26 60.40 58.57 59.69 18,531,118 -0.57(-0.95%)
Apr 19, 2000 62.99 62.99 59.00 60.26 25,573,680 -3.73(-5.83%)
Apr 18, 2000 64.42 66.07 63.16 63.99 14,302,931 -0.21(-0.33%)
Apr 17, 2000 59.61 64.42 59.29 64.20 17,380,414 +3.94(+6.54%)
Apr 14, 2000 63.02 64.71 59.04 60.26 20,531,256 -3.23(-5.08%)
Apr 13, 2000 64.56 65.60 63.13 63.49 14,357,643 -1.80(-2.75%)
Apr 12, 2000 68.65 68.65 64.10 65.28 15,486,913 -3.23(-4.71%)
Apr 11, 2000 69.80 69.80 67.61 68.51 13,492,700 -1.58(-2.25%)
Apr 10, 2000 71.60 71.95 69.76 70.09 9,603,242 -0.57(-0.81%)
Apr 07, 2000 70.88 72.13 69.73 70.66 9,375,158 +0.21(+0.30%)
Apr 06, 2000 70.88 73.46 70.37 70.45 15,493,012 -1.29(-1.80%)
Apr 05, 2000 69.16 72.17 68.73 71.74 15,151,321 +2.19(+3.14%)
Apr 04, 2000 69.73 72.85 66.03 69.55 29,048,614 -0.46(-0.66%)
Apr 03, 2000 68.87 70.23 68.55 70.02 13,449,487 +2.08(+3.07%)
Mar 31, 2000 70.37 71.02 67.18 67.93 13,970,997 -2.51(-3.57%)
Mar 30, 2000 68.22 70.59 68.12 70.45 15,965,037 +2.15(+3.15%)
Mar 29, 2000 70.19 70.27 68.01 68.30 12,743,454 -2.01(-2.86%)
Mar 28, 2000 72.17 72.89 70.05 70.30 14,209,536 -2.51(-3.44%)
Mar 27, 2000 71.74 73.60 71.52 72.81 20,673,090 +3.59(+5.18%)
Mar 24, 2000 66.21 70.16 66.03 69.23 21,133,614 +3.08(+4.66%)
Mar 23, 2000 66.50 66.50 64.06 66.14 11,315,008 +0.57(+0.88%)
Mar 22, 2000 65.71 66.21 65.35 65.57 10,702,368 +0.43(+0.66%)
Mar 21, 2000 64.74 65.82 64.24 65.14 11,800,623 +0.43(+0.67%)
Mar 20, 2000 63.13 65.06 63.10 64.71 11,439,940 +1.58(+2.50%)
Mar 17, 2000 62.13 64.10 61.80 63.13 15,440,390 +0.57(+0.92%)
Mar 16, 2000 62.56 63.02 61.91 62.56 11,541,698 +1.15(+1.87%)
Mar 15, 2000 61.70 62.13 60.90 61.41 9,878,198 -0.93(-1.49%)
Mar 14, 2000 61.84 63.13 61.62 62.34 13,897,292 +0.53(+0.86%)
Mar 13, 2000 59.69 62.56 58.83 61.80 13,715,731 +1.40(+2.32%)
Mar 10, 2000 61.76 62.56 60.26 60.40 12,362,558 -1.58(-2.55%)
Mar 09, 2000 61.12 61.98 59.76 61.98 11,040,749 +1.00(+1.65%)
Mar 08, 2000 59.11 61.33 58.97 60.98 14,601,584 +1.87(+3.16%)
Mar 07, 2000 60.83 61.41 58.36 59.11 17,490,536 -0.03(-0.06%)
Mar 06, 2000 63.10 63.70 57.96 59.15 18,733,936 -2.84(-4.57%)
Mar 03, 2000 61.55 63.13 60.87 61.98 17,710,780 +2.80(+4.73%)
Mar 02, 2000 57.68 60.51 57.10 59.18 19,505,660 +1.65(+2.86%)
Mar 01, 2000 58.54 60.55 57.43 57.53 18,839,528 -1.43(-2.43%)
Feb 29, 2000 60.58 60.58 57.93 58.97 18,274,108 -1.00(-1.67%)
Feb 28, 2000 60.04 61.12 59.65 59.97 14,785,410 -2.01(-3.24%)
Feb 25, 2000 63.06 63.06 60.23 61.98 17,970,402 -1.43(-2.26%)
Feb 24, 2000 62.45 63.70 62.09 63.42 15,878,961 +1.00(+1.61%)
Feb 23, 2000 63.42 63.42 62.27 62.41 12,960,735 -1.29(-2.03%)
Feb 22, 2000 64.28 65.10 62.41 63.70 13,342,676 -0.86(-1.33%)
Feb 18, 2000 66.14 66.54 63.99 64.56 13,373,691 -2.44(-3.64%)
Feb 17, 2000 66.86 68.22 66.43 67.00 9,133,308 +0.57(+0.86%)
Feb 16, 2000 66.86 67.33 66.14 66.43 6,918,850 -0.79(-1.17%)
Feb 15, 2000 66.50 67.40 65.35 67.22 9,028,762 +0.61(+0.91%)
Feb 14, 2000 66.57 66.79 65.71 66.61 7,921,620 +0.40(+0.60%)
Feb 11, 2000 68.33 68.55 65.75 66.21 10,027,176 -2.15(-3.15%)
Feb 10, 2000 67.54 68.36 67.07 68.36 7,754,347 +1.00(+1.49%)
Feb 09, 2000 68.30 68.73 67.15 67.36 9,369,582 -0.83(-1.21%)
Feb 08, 2000 67.11 68.30 66.68 68.19 9,525,355 +2.69(+4.11%)
Feb 07, 2000 66.57 67.07 64.92 65.49 10,079,623 -0.86(-1.30%)
Feb 04, 2000 67.83 67.97 65.89 66.36 9,423,597 -0.86(-1.28%)
Feb 03, 2000 66.00 67.43 65.46 67.22 10,830,786 +2.08(+3.19%)
Feb 02, 2000 64.28 66.46 63.34 65.14 13,437,639 +2.01(+3.18%)
Feb 01, 2000 64.49 65.10 62.63 63.13 12,732,476 -1.29(-2.00%)
Jan 31, 2000 63.92 64.74 62.91 64.42 10,810,399 +0.40(+0.62%)
Jan 28, 2000 64.71 65.53 63.16 64.03 11,630,214 -1.11(-1.71%)
Jan 27, 2000 67.72 67.97 64.06 65.14 14,509,583 -1.87(-2.78%)
Jan 26, 2000 68.33 68.83 66.57 67.00 8,534,434 -1.36(-1.99%)
Jan 25, 2000 67.00 68.58 66.57 68.36 12,093,875 -1.37(-1.96%)
Jan 24, 2000 69.94 70.52 66.89 69.73 11,333,477 +0.00(+0.00%)
Jan 21, 2000 69.94 70.59 68.83 69.73 13,719,216 +1.43(+2.10%)
Jan 20, 2000 70.59 71.60 68.30 68.30 30,989,684 -0.29(-0.42%)
Jan 19, 2000 66.32 70.02 64.67 68.58 15,049,389 +2.15(+3.24%)
Jan 18, 2000 68.69 68.73 66.00 66.43 13,322,812 -2.22(-3.24%)
Jan 14, 2000 69.41 70.77 67.43 68.65 19,097,582 +0.79(+1.16%)
Jan 13, 2000 68.83 69.44 66.43 67.86 14,802,312 -0.72(-1.05%)
Jan 12, 2000 68.65 70.02 67.86 68.58 11,858,821 +0.29(+0.42%)
Jan 11, 2000 67.65 69.51 66.93 68.30 13,722,004 +0.57(+0.85%)
Jan 10, 2000 67.29 68.51 66.21 67.72 14,881,767 +2.58(+3.96%)
Jan 07, 2000 67.29 67.69 63.49 65.14 20,666,120 -0.29(-0.44%)
Jan 06, 2000 67.72 68.26 65.14 65.43 13,892,414 -1.15(-1.72%)
Jan 05, 2000 64.82 68.73 64.35 66.57 22,189,876 +2.26(+3.52%)
Jan 04, 2000 65.43 65.71 63.63 64.31 14,344,052 -2.26(-3.40%)
Jan 03, 2000 64.53 66.57 64.20 66.57 18,037,660 +4.67(+7.54%)
Dec 31, 1999 62.67 62.84 61.19 61.91 5,001,652 -0.51(-0.81%)
Dec 30, 1999 62.95 63.42 62.30 62.41 5,990,482 -0.14(-0.23%)
Dec 29, 1999 63.38 63.42 62.41 62.56 4,678,779 -0.46(-0.74%)
Dec 28, 1999 62.88 63.56 62.59 63.02 7,117,488 +0.03(+0.05%)
Dec 27, 1999 62.95 63.13 62.05 62.99 6,518,614 +0.65(+1.04%)
Dec 23, 1999 62.63 63.38 62.09 62.34 7,899,491 +0.36(+0.57%)
Dec 22, 1999 63.06 63.31 61.98 61.98 6,985,063 -1.22(-1.93%)
Dec 21, 1999 62.27 63.20 62.02 63.20 8,320,986 +0.53(+0.84%)
Dec 20, 1999 62.59 63.38 61.84 62.67 8,433,024 -0.46(-0.73%)
Dec 17, 1999 63.53 63.74 62.34 63.13 13,382,926 +0.46(+0.74%)
Dec 16, 1999 61.98 62.95 60.69 62.67 12,412,391 +1.26(+2.05%)
Dec 15, 1999 61.84 61.95 59.97 61.41 16,452,569 -1.29(-2.06%)
Dec 14, 1999 63.24 63.24 61.33 62.70 12,967,705 -0.26(-0.41%)
Dec 13, 1999 62.05 64.71 61.16 62.96 12,437,657 +0.40(+0.64%)
Dec 10, 1999 64.06 64.24 61.73 62.56 21,943,846 -2.51(-3.85%)
Dec 09, 1999 69.16 70.09 64.42 65.06 29,002,264 -2.82(-4.15%)
Dec 08, 1999 66.72 69.44 66.29 67.88 14,192,635 +0.95(+1.42%)
Dec 07, 1999 67.15 68.40 66.25 66.93 19,740,888 +0.36(+0.53%)
Dec 06, 1999 64.85 66.86 64.56 66.57 17,307,582 +2.37(+3.69%)
Dec 03, 1999 63.02 64.78 61.95 64.20 25,579,778 +3.79(+6.27%)
Dec 02, 1999 59.37 61.01 59.33 60.42 10,839,323 +1.06(+1.79%)
Dec 01, 1999 58.86 59.94 58.68 59.35 9,304,589 +0.21(+0.35%)
Nov 30, 1999 59.51 59.97 58.61 59.15 10,042,683 -0.65(-1.08%)
Nov 29, 1999 60.23 60.23 59.33 59.80 9,900,501 -0.46(-0.77%)
Nov 26, 1999 60.80 60.83 59.76 60.26 5,424,366 +0.29(+0.48%)
Nov 24, 1999 60.26 60.26 58.43 59.97 16,920,064 -0.90(-1.47%)
Nov 23, 1999 62.45 63.06 60.83 60.87 18,588,444 -1.04(-1.68%)
Nov 22, 1999 60.55 62.23 59.94 61.91 23,840,832 +2.26(+3.78%)
Nov 19, 1999 56.82 60.33 56.46 59.65 34,296,472 +3.41(+6.06%)
Nov 18, 1999 53.95 56.39 53.70 56.24 32,619,728 +2.44(+4.53%)
Nov 17, 1999 54.45 54.45 53.16 53.80 14,563,250 -0.50(-0.92%)
Nov 16, 1999 54.30 54.52 53.37 54.30 14,883,161 +0.32(+0.60%)
Nov 15, 1999 55.10 55.31 53.87 53.98 10,915,816 -1.04(-1.89%)
Nov 12, 1999 55.10 55.24 53.37 55.02 16,854,722 +0.50(+0.92%)
Nov 11, 1999 55.96 55.96 54.45 54.52 12,461,354 -1.15(-2.06%)
Nov 10, 1999 54.30 55.70 54.02 55.67 15,125,184 +1.94(+3.61%)
Nov 09, 1999 54.56 54.81 52.87 53.73 16,643,540 -0.18(-0.34%)
Nov 08, 1999 51.94 53.91 51.94 53.91 14,851,797 +2.12(+4.09%)
Nov 05, 1999 53.23 53.34 51.76 51.80 23,944,332 -0.75(-1.43%)
Nov 04, 1999 54.20 54.20 51.65 52.55 29,101,932 -1.61(-2.98%)
Nov 03, 1999 55.02 55.06 53.66 54.16 18,076,342 -0.25(-0.46%)
Nov 02, 1999 55.53 55.56 53.77 54.41 19,355,636 -1.11(-2.01%)
Nov 01, 1999 56.53 56.71 55.31 55.53 16,645,108 -0.86(-1.53%)
Oct 29, 1999 55.67 56.82 55.24 56.39 19,311,902 +1.90(+3.49%)
Oct 28, 1999 54.23 54.70 54.09 54.49 16,466,857 +1.11(+2.09%)
Oct 27, 1999 54.81 54.84 53.26 53.37 17,201,642 -1.43(-2.62%)
Oct 26, 1999 54.45 55.10 54.30 54.81 19,814,244 +0.94(+1.74%)
Oct 25, 1999 54.09 54.59 52.87 53.87 23,990,506 -0.04(-0.07%)
Oct 22, 1999 53.80 54.30 53.09 53.91 46,476,944 +1.69(+3.23%)
Oct 21, 1999 53.37 53.37 51.08 52.23 121,007,216 -9.18(-14.95%)
Oct 20, 1999 62.34 64.89 61.41 61.41 19,829,752 -0.07(-0.11%)
Oct 19, 1999 61.41 62.27 60.51 61.48 16,008,249 +0.07(+0.11%)
Oct 18, 1999 61.98 62.56 60.08 61.41 16,871,972 -0.50(-0.81%)
Oct 15, 1999 61.09 62.48 59.61 61.91 24,256,576 +0.50(+0.81%)
Oct 14, 1999 61.12 61.55 60.08 61.41 24,713,442 +1.11(+1.85%)
Oct 13, 1999 63.59 63.63 60.26 60.30 26,167,502 -2.84(-4.49%)
Oct 12, 1999 65.43 65.93 63.13 63.13 14,423,333 -2.44(-3.72%)
Oct 11, 1999 65.14 66.97 64.92 65.57 13,645,162 +0.43(+0.66%)
Oct 08, 1999 66.00 66.03 63.74 65.14 31,141,274 -1.65(-2.47%)
Oct 07, 1999 68.36 68.40 66.03 66.79 24,812,238 -1.62(-2.37%)
Oct 06, 1999 70.16 70.45 68.33 68.40 14,039,998 -1.61(-2.30%)
Oct 05, 1999 70.02 70.73 68.33 70.02 11,219,348 +1.22(+1.78%)
Oct 04, 1999 67.72 68.87 67.00 68.79 12,272,126 +1.22(+1.80%)
Oct 01, 1999 69.44 69.48 66.29 67.58 18,406,882 -1.87(-2.69%)
Sep 30, 1999 69.44 70.16 68.65 69.44 11,576,547 +0.54(+0.78%)
Sep 29, 1999 70.05 70.48 68.87 68.90 15,296,466 -1.97(-2.79%)
Sep 28, 1999 70.59 71.60 69.84 70.88 12,380,505 +0.29(+0.41%)
Sep 27, 1999 72.67 72.78 69.66 70.59 12,332,937 -1.15(-1.60%)
Sep 24, 1999 69.16 71.74 69.12 71.74 12,983,387 +1.72(+2.46%)
Sep 23, 1999 73.17 73.35 69.70 70.02 13,225,062 -1.83(-2.55%)
Sep 22, 1999 73.00 73.03 71.38 71.85 14,101,505 -1.11(-1.52%)
Sep 21, 1999 73.89 74.40 72.46 72.96 12,171,936 -1.73(-2.31%)
Sep 20, 1999 72.60 75.11 72.31 74.68 13,146,130 +2.73(+3.80%)
Sep 17, 1999 75.40 75.43 71.02 71.95 25,896,378 -2.66(-3.56%)
Sep 16, 1999 75.76 75.97 74.36 74.61 10,618,557 -1.11(-1.47%)
Sep 15, 1999 76.90 77.48 75.72 75.72 9,859,380 -0.79(-1.03%)
Sep 14, 1999 75.76 76.65 75.72 76.51 7,999,681 +0.53(+0.70%)
Sep 13, 1999 77.27 77.80 75.76 75.97 7,742,672 -1.50(-1.94%)
Sep 10, 1999 78.91 79.02 77.12 77.48 8,876,822 +0.14(+0.19%)
Sep 09, 1999 76.04 78.34 75.54 77.33 14,679,645 +2.30(+3.06%)
Sep 08, 1999 75.47 76.87 75.00 75.04 12,562,066 -0.72(-0.95%)
Sep 07, 1999 73.97 76.15 73.68 75.76 13,163,206 +1.80(+2.44%)
Sep 03, 1999 73.68 74.46 73.46 73.95 9,207,884 +1.72(+2.38%)
Sep 02, 1999 72.60 72.74 71.31 72.24 9,731,136 -0.79(-1.08%)
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.