Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 103.04 103.09 100.73 101.47 6,323,235 -1.59(-1.54%)
Dec 31, 2020 103.06 103.06 103.06 4,128,803 +1.26(+1.24%)
Dec 30, 2020 101.36 102.22 101.22 101.80 4,128,803 +0.44(+0.44%)
Dec 29, 2020 102.63 102.73 100.90 101.36 4,256,997 -0.83(-0.82%)
Dec 28, 2020 102.42 103.65 101.90 102.19 4,410,231 +0.11(+0.10%)
Dec 24, 2020 102.34 102.42 101.69 102.09 2,151,039 +0.65(+0.64%)
Dec 23, 2020 101.42 102.51 101.31 101.44 3,289,291 +0.24(+0.23%)
Dec 22, 2020 100.96 101.70 100.22 101.20 5,296,291 +0.18(+0.18%)
Dec 21, 2020 101.50 101.67 99.65 101.02 7,466,691 -2.01(-1.95%)
Dec 18, 2020 102.82 103.49 102.31 103.04 9,225,128 +0.25(+0.24%)
Dec 17, 2020 103.22 103.23 102.27 102.79 4,626,233 +0.00(+0.00%)
Dec 16, 2020 103.10 103.62 102.58 102.79 5,531,853 -0.31(-0.30%)
Dec 15, 2020 101.84 103.10 101.06 103.10 5,320,615 +1.96(+1.94%)
Dec 14, 2020 102.60 103.36 101.09 101.14 6,167,181 -0.61(-0.59%)
Dec 11, 2020 101.59 102.76 101.20 101.74 5,473,664 -0.56(-0.55%)
Dec 10, 2020 103.44 103.92 102.29 102.31 5,859,897 -1.50(-1.44%)
Dec 09, 2020 103.00 104.54 102.91 103.81 7,954,891 +0.88(+0.86%)
Dec 08, 2020 102.60 103.43 102.05 102.92 6,588,534 +0.83(+0.81%)
Dec 07, 2020 103.56 103.95 101.99 102.09 10,153,798 -2.05(-1.97%)
Dec 04, 2020 101.50 104.29 101.23 104.14 6,745,527 +2.94(+2.90%)
Dec 03, 2020 101.65 102.22 100.94 101.20 5,554,517 -0.83(-0.81%)
Dec 02, 2020 100.58 102.05 100.22 102.03 4,505,575 +1.19(+1.19%)
Dec 01, 2020 101.44 103.02 100.77 100.83 6,484,676 -0.29(-0.29%)
Nov 30, 2020 101.60 102.34 100.78 101.13 7,312,249 -0.68(-0.67%)
Nov 27, 2020 101.69 102.60 101.45 101.81 2,554,107 +0.12(+0.12%)
Nov 25, 2020 100.64 101.79 99.97 101.69 5,051,542 -0.18(-0.18%)
Nov 24, 2020 98.95 102.12 98.91 101.86 9,469,112 +3.54(+3.61%)
Nov 23, 2020 96.14 98.66 96.01 98.32 6,901,493 +2.58(+2.69%)
Nov 20, 2020 96.28 96.64 95.54 95.74 6,137,016 -0.20(-0.20%)
Nov 19, 2020 95.41 96.16 94.88 95.94 4,198,873 +0.34(+0.35%)
Nov 18, 2020 96.38 97.33 95.59 95.60 5,624,611 -0.76(-0.79%)
Nov 17, 2020 96.28 97.05 95.85 96.36 5,043,094 -0.54(-0.56%)
Nov 16, 2020 96.85 97.06 95.89 96.90 6,464,142 +1.24(+1.29%)
Nov 13, 2020 94.31 96.09 94.16 95.67 5,720,512 +1.92(+2.05%)
Nov 12, 2020 94.67 95.27 92.91 93.74 7,937,306 -2.21(-2.30%)
Nov 11, 2020 96.71 96.90 95.15 95.95 5,233,456 -0.58(-0.60%)
Nov 10, 2020 95.54 96.75 95.18 96.54 6,862,687 +1.95(+2.06%)
Nov 09, 2020 96.58 98.03 94.37 94.59 10,976,818 +2.55(+2.78%)
Nov 06, 2020 92.87 92.89 91.51 92.03 6,504,314 -0.69(-0.75%)
Nov 05, 2020 91.44 93.04 91.20 92.73 6,071,226 +2.42(+2.68%)
Nov 04, 2020 90.65 91.93 89.71 90.31 7,180,757 -1.82(-1.98%)
Nov 03, 2020 92.00 93.33 91.70 92.13 5,199,482 +1.01(+1.11%)
Nov 02, 2020 90.91 91.86 90.59 91.12 6,580,248 +1.01(+1.12%)
Oct 30, 2020 87.08 90.22 86.96 90.11 9,818,614 +2.22(+2.53%)
Oct 29, 2020 86.55 88.48 85.99 87.89 8,361,821 +1.82(+2.12%)
Oct 28, 2020 87.69 88.55 85.48 86.07 11,679,273 -3.16(-3.54%)
Oct 27, 2020 90.51 90.56 88.80 89.22 7,352,629 -1.34(-1.48%)
Oct 26, 2020 92.36 92.73 90.26 90.56 8,924,305 -3.05(-3.26%)
Oct 23, 2020 94.02 94.11 93.23 93.61 4,824,302 +0.19(+0.21%)
Oct 22, 2020 92.81 93.66 91.18 93.42 9,736,475 +0.56(+0.61%)
Oct 21, 2020 94.15 94.98 92.64 92.86 12,070,542 -1.86(-1.97%)
Oct 20, 2020 96.68 96.96 94.29 94.72 26,631,252 -6.58(-6.49%)
Oct 19, 2020 102.33 102.77 100.94 101.30 9,211,528 -0.33(-0.33%)
Oct 16, 2020 101.01 102.03 100.60 101.63 5,841,627 +0.84(+0.83%)
Oct 15, 2020 100.14 101.05 99.95 100.79 4,197,145 -0.85(-0.83%)
Oct 14, 2020 100.98 102.44 100.98 101.64 4,620,601 +0.68(+0.67%)
Oct 13, 2020 102.14 102.61 100.44 100.96 6,698,057 -1.70(-1.66%)
Oct 12, 2020 103.36 103.50 102.04 102.66 5,739,834 -0.47(-0.45%)
Oct 09, 2020 106.53 106.53 102.98 103.13 10,351,315 -2.99(-2.81%)
Oct 08, 2020 105.61 109.35 104.73 106.11 31,328,830 +5.99(+5.98%)
Oct 07, 2020 99.00 100.39 98.71 100.13 3,488,838 +1.69(+1.72%)
Oct 06, 2020 98.92 100.74 98.13 98.43 4,797,422 -0.03(-0.03%)
Oct 05, 2020 98.33 99.06 97.69 98.46 3,780,458 +1.16(+1.19%)
Oct 02, 2020 96.07 98.25 95.89 97.30 3,624,701 -0.42(-0.43%)
Oct 01, 2020 98.75 99.51 97.13 97.72 3,977,418 -0.47(-0.48%)
Sep 30, 2020 97.96 99.19 97.49 98.19 4,040,972 +0.59(+0.60%)
Sep 29, 2020 97.98 98.61 97.01 97.60 2,610,369 -0.64(-0.65%)
Sep 28, 2020 97.30 98.72 97.17 98.24 4,348,763 +2.24(+2.34%)
Sep 25, 2020 94.91 96.37 94.37 95.99 3,659,892 +0.69(+0.73%)
Sep 24, 2020 95.31 96.45 94.00 95.30 4,394,020 -0.60(-0.62%)
Sep 23, 2020 97.49 98.13 95.58 95.90 4,880,452 -1.36(-1.39%)
Sep 22, 2020 97.11 98.01 96.46 97.25 3,664,795 +0.21(+0.22%)
Sep 21, 2020 97.23 97.41 95.70 97.04 6,580,864 -2.03(-2.04%)
Sep 18, 2020 100.28 100.81 98.98 99.07 6,680,766 -1.74(-1.73%)
Sep 17, 2020 98.96 101.32 98.43 100.81 3,929,324 +0.56(+0.56%)
Sep 16, 2020 99.03 101.54 99.03 100.25 4,694,679 +1.44(+1.45%)
Sep 15, 2020 99.12 99.59 98.65 98.81 3,611,177 +0.28(+0.29%)
Sep 14, 2020 98.75 99.57 98.26 98.53 4,512,470 +0.51(+0.52%)
Sep 11, 2020 97.96 99.02 97.43 98.02 4,396,431 +0.73(+0.75%)
Sep 10, 2020 98.88 99.73 97.04 97.29 4,929,903 -1.37(-1.39%)
Sep 09, 2020 98.56 99.83 97.88 98.67 4,671,983 +0.85(+0.87%)
Sep 08, 2020 98.59 99.16 97.42 97.82 6,456,166 -0.88(-0.89%)
Sep 04, 2020 100.35 101.16 97.84 98.70 7,457,328 -1.73(-1.73%)
Sep 03, 2020 103.58 104.87 99.79 100.43 7,081,538 -3.01(-2.91%)
Sep 02, 2020 99.84 103.86 99.72 103.44 8,167,606 +3.86(+3.87%)
Sep 01, 2020 99.14 100.03 98.58 99.59 3,910,089 +0.07(+0.07%)
Aug 31, 2020 101.08 101.08 99.29 99.51 5,980,339 -1.42(-1.41%)
Aug 28, 2020 100.84 101.12 100.25 100.93 3,841,177 +0.34(+0.34%)
Aug 27, 2020 100.55 100.96 100.05 100.59 4,240,711 +0.39(+0.39%)
Aug 26, 2020 100.84 100.97 100.03 100.21 4,198,648 -0.38(-0.38%)
Aug 25, 2020 101.68 102.35 100.47 100.59 3,688,573 -0.84(-0.83%)
Aug 24, 2020 99.90 101.73 99.55 101.43 5,041,839 +2.03(+2.05%)
Aug 21, 2020 99.27 99.65 98.71 99.39 4,194,453 +0.01(+0.01%)
Aug 20, 2020 99.42 100.10 99.11 99.38 3,173,351 -0.56(-0.56%)
Aug 19, 2020 100.74 101.28 99.67 99.94 4,638,149 -0.87(-0.86%)
Aug 18, 2020 100.88 101.28 100.26 100.81 3,570,303 +0.39(+0.39%)
Aug 17, 2020 101.08 101.35 100.40 100.42 4,161,943 -0.67(-0.66%)
Aug 14, 2020 100.23 101.33 100.00 101.09 3,672,407 +0.19(+0.19%)
Aug 13, 2020 101.65 102.00 100.69 100.90 3,928,087 -1.35(-1.32%)
Aug 12, 2020 102.98 103.13 101.59 102.25 4,374,117 -0.04(-0.04%)
Aug 11, 2020 103.91 105.29 102.18 102.29 6,196,793 -0.29(-0.28%)
Aug 10, 2020 101.22 102.69 101.03 102.58 4,917,113 +1.73(+1.72%)
Aug 07, 2020 99.67 100.93 99.43 100.84 4,524,309 +0.38(+0.38%)
Aug 06, 2020 99.57 100.58 99.57 100.47 4,286,786 +0.53(+0.53%)
Aug 05, 2020 100.95 100.97 99.26 99.93 4,611,836 -0.31(-0.31%)
Aug 04, 2020 98.63 100.26 98.63 100.24 4,306,026 +1.22(+1.23%)
Aug 03, 2020 98.38 99.10 97.30 99.02 4,427,043 +1.09(+1.11%)
Jul 31, 2020 97.75 97.97 96.46 97.93 6,625,255 +0.03(+0.03%)
Jul 30, 2020 98.55 98.70 96.90 97.90 4,997,945 -1.93(-1.93%)
Jul 29, 2020 99.22 100.36 98.83 99.83 3,556,483 +0.68(+0.68%)
Jul 28, 2020 100.23 100.64 98.90 99.15 5,244,662 -1.39(-1.38%)
Jul 27, 2020 99.46 100.62 99.34 100.54 4,686,853 +0.33(+0.33%)
Jul 24, 2020 100.75 101.68 99.97 100.20 4,432,654 -1.23(-1.21%)
Jul 23, 2020 102.84 103.06 101.29 101.43 5,296,473 -1.07(-1.04%)
Jul 22, 2020 100.29 103.13 100.21 102.50 10,286,518 +2.08(+2.07%)
Jul 21, 2020 104.48 105.28 100.21 100.42 19,284,904 -0.25(-0.25%)
Jul 20, 2020 100.43 101.22 99.69 100.67 12,390,682 +1.00(+1.01%)
Jul 17, 2020 99.09 100.08 98.14 99.66 5,006,853 +0.88(+0.89%)
Jul 16, 2020 97.73 99.16 97.31 98.78 5,435,411 +0.80(+0.82%)
Jul 15, 2020 97.50 98.75 97.30 97.98 5,614,877 +1.91(+1.99%)
Jul 14, 2020 94.49 96.30 93.93 96.07 5,691,823 +1.12(+1.17%)
Jul 13, 2020 95.42 96.38 94.52 94.95 5,833,876 +0.68(+0.72%)
Jul 10, 2020 92.01 94.45 91.84 94.28 5,380,070 +2.10(+2.28%)
Jul 09, 2020 94.00 94.00 91.77 92.17 5,977,828 -1.88(-2.00%)
Jul 08, 2020 94.05 94.51 92.79 94.05 6,518,788 +0.39(+0.42%)
Jul 07, 2020 94.79 95.20 93.46 93.66 5,370,563 -2.08(-2.17%)
Jul 06, 2020 96.59 97.06 95.16 95.74 5,077,903 +0.39(+0.41%)
Jul 02, 2020 95.34 96.72 95.00 95.35 4,703,685 +0.92(+0.98%)
Jul 01, 2020 95.81 96.56 94.29 94.43 5,844,016 -1.78(-1.85%)
Jun 30, 2020 94.95 96.55 94.79 96.20 4,920,195 +0.81(+0.85%)
Jun 29, 2020 93.98 95.42 93.50 95.39 5,220,773 +2.04(+2.18%)
Jun 26, 2020 94.20 94.79 92.61 93.35 13,495,179 -1.47(-1.55%)
Jun 25, 2020 93.01 94.96 92.48 94.82 7,694,481 +2.08(+2.24%)
Jun 24, 2020 94.25 94.25 92.31 92.74 8,473,804 -2.38(-2.50%)
Jun 23, 2020 97.19 97.90 94.98 95.12 8,325,318 -1.32(-1.37%)
Jun 22, 2020 97.28 97.58 96.01 96.44 5,989,028 -1.12(-1.14%)
Jun 19, 2020 100.51 101.02 97.38 97.56 10,158,700 -1.35(-1.36%)
Jun 18, 2020 97.98 99.10 97.45 98.90 3,596,473 +0.01(+0.01%)
Jun 17, 2020 100.23 100.57 98.30 98.90 3,960,337 -0.80(-0.80%)
Jun 16, 2020 99.57 101.56 98.11 99.69 7,039,219 +2.79(+2.88%)
Jun 15, 2020 94.95 97.48 94.23 96.91 6,464,773 -0.21(-0.21%)
Jun 12, 2020 96.59 98.08 95.02 97.11 7,808,677 +3.11(+3.30%)
Jun 11, 2020 100.39 100.45 93.87 94.01 14,758,528 -9.45(-9.13%)
Jun 10, 2020 105.27 105.33 103.40 103.45 5,943,186 -1.59(-1.52%)
Jun 09, 2020 106.36 106.42 104.37 105.05 6,770,528 -3.09(-2.86%)
Jun 08, 2020 105.36 108.24 105.36 108.14 6,741,355 +2.94(+2.79%)
Jun 05, 2020 106.65 106.93 104.95 105.20 7,397,674 +2.53(+2.46%)
Jun 04, 2020 101.79 102.72 101.18 102.67 4,851,647 -0.13(-0.12%)
Jun 03, 2020 101.29 103.23 101.17 102.80 4,914,997 +2.43(+2.42%)
Jun 02, 2020 100.11 100.37 99.30 100.37 3,737,356 +0.88(+0.89%)
Jun 01, 2020 99.29 100.17 98.80 99.49 3,619,052 -0.01(-0.01%)
May 29, 2020 98.51 99.68 97.37 99.49 9,955,458 +0.29(+0.30%)
May 28, 2020 101.06 101.14 98.95 99.20 4,916,204 -0.80(-0.80%)
May 27, 2020 98.73 100.23 98.35 100.00 7,188,803 +3.01(+3.10%)
May 26, 2020 96.63 97.68 96.40 96.99 6,865,488 +2.68(+2.85%)
May 22, 2020 95.09 95.16 93.67 94.31 5,248,257 -0.58(-0.61%)
May 21, 2020 96.38 96.96 94.77 94.89 5,022,073 -1.80(-1.86%)
May 20, 2020 96.33 97.56 96.07 96.69 4,821,561 +0.87(+0.91%)
May 19, 2020 96.54 97.32 95.70 95.82 4,068,531 -1.01(-1.04%)
May 18, 2020 95.50 97.47 95.39 96.83 5,281,635 +3.65(+3.92%)
May 15, 2020 92.35 93.51 91.81 93.18 6,008,500 +0.02(+0.03%)
May 14, 2020 91.27 93.27 89.07 93.16 6,599,160 +0.97(+1.05%)
May 13, 2020 95.55 95.58 91.49 92.19 7,377,760 -3.61(-3.77%)
May 12, 2020 97.99 99.03 95.80 95.80 6,001,196 -1.86(-1.90%)
May 11, 2020 97.03 98.34 96.12 97.65 4,436,537 -0.32(-0.33%)
May 08, 2020 97.72 98.16 96.44 97.97 6,281,665 +1.40(+1.45%)
May 07, 2020 97.96 98.19 96.27 96.57 5,541,509 -0.25(-0.26%)
May 06, 2020 96.87 97.51 96.22 96.82 4,914,740 +0.46(+0.48%)
May 05, 2020 96.99 97.72 96.27 96.35 4,959,369 +0.71(+0.74%)
May 04, 2020 94.97 95.87 93.85 95.65 5,111,497 -0.15(-0.16%)
May 01, 2020 96.83 97.05 95.42 95.80 6,266,170 -2.90(-2.94%)
Apr 30, 2020 99.45 100.04 98.43 98.70 8,440,316 -2.46(-2.43%)
Apr 29, 2020 101.31 101.64 100.24 101.16 6,687,092 +1.90(+1.92%)
Apr 28, 2020 100.64 100.77 98.55 99.25 6,078,155 +0.28(+0.28%)
Apr 27, 2020 98.70 99.82 98.63 98.98 6,263,721 +0.94(+0.96%)
Apr 24, 2020 96.22 98.26 94.93 98.04 6,344,792 +2.65(+2.78%)
Apr 23, 2020 93.99 96.71 93.63 95.39 8,753,958 +1.60(+1.71%)
Apr 22, 2020 94.22 94.58 92.40 93.78 9,016,366 +2.00(+2.18%)
Apr 21, 2020 89.61 92.08 88.08 91.78 18,251,852 -2.87(-3.03%)
Apr 20, 2020 93.66 96.57 92.86 94.65 10,347,703 +0.23(+0.24%)
Apr 17, 2020 93.78 94.63 92.69 94.42 6,317,567 +3.45(+3.79%)
Apr 16, 2020 93.55 94.13 89.94 90.97 8,206,410 -2.33(-2.49%)
Apr 15, 2020 93.63 94.47 91.78 93.30 7,168,878 -4.10(-4.21%)
Apr 14, 2020 97.05 98.40 96.39 97.40 6,472,466 +2.17(+2.28%)
Apr 13, 2020 95.61 95.74 92.78 95.23 6,512,767 -0.28(-0.29%)
Apr 09, 2020 94.70 96.62 94.46 95.50 7,094,748 +1.74(+1.85%)
Apr 08, 2020 91.42 94.29 90.45 93.77 6,560,327 +3.42(+3.78%)
Apr 07, 2020 93.38 93.99 90.29 90.35 7,116,471 +0.09(+0.10%)
Apr 06, 2020 86.74 90.89 86.57 90.25 8,941,254 +6.67(+7.97%)
Apr 03, 2020 85.62 86.52 82.47 83.59 5,774,087 -2.88(-3.33%)
Apr 02, 2020 82.83 86.72 82.64 86.47 8,050,156 +3.82(+4.62%)
Apr 01, 2020 83.60 86.40 82.16 82.64 7,776,134 -4.55(-5.22%)
Mar 31, 2020 88.04 89.46 86.60 87.20 8,071,736 -1.57(-1.77%)
Mar 30, 2020 84.96 89.18 84.74 88.77 7,077,096 +3.85(+4.54%)
Mar 27, 2020 85.35 87.64 84.61 84.92 8,171,274 -3.82(-4.31%)
Mar 26, 2020 84.04 88.94 82.98 88.74 9,102,188 +5.53(+6.65%)
Mar 25, 2020 82.91 88.41 80.83 83.20 11,006,861 +0.29(+0.35%)
Mar 24, 2020 78.60 83.35 78.02 82.91 10,140,702 +8.42(+11.30%)
Mar 23, 2020 74.36 76.83 71.18 74.49 12,370,923 -0.49(-0.65%)
Mar 20, 2020 79.33 79.38 74.45 74.98 13,417,022 -3.89(-4.93%)
Mar 19, 2020 80.44 81.51 77.22 78.87 10,679,480 -2.52(-3.10%)
Mar 18, 2020 78.14 84.05 78.13 81.40 11,151,751 -2.44(-2.91%)
Mar 17, 2020 79.08 84.41 76.33 83.83 11,778,104 +4.52(+5.70%)
Mar 16, 2020 77.03 84.43 74.67 79.31 13,443,202 -5.54(-6.53%)
Mar 13, 2020 85.43 85.80 79.24 84.85 15,905,043 +4.04(+5.00%)
Mar 12, 2020 86.19 86.31 80.40 80.81 15,913,512 -11.92(-12.85%)
Mar 11, 2020 95.12 96.35 91.48 92.73 10,748,002 -5.35(-5.45%)
Mar 10, 2020 96.51 98.16 90.99 98.08 14,514,633 +5.47(+5.91%)
Mar 09, 2020 94.45 96.22 92.19 92.60 13,682,964 -7.80(-7.77%)
Mar 06, 2020 99.59 100.87 97.88 100.40 10,423,305 -1.43(-1.40%)
Mar 05, 2020 102.58 103.99 100.97 101.83 6,927,382 -3.67(-3.48%)
Mar 04, 2020 103.43 105.55 101.40 105.50 6,354,497 +4.18(+4.13%)
Mar 03, 2020 105.71 106.98 100.46 101.32 10,042,689 -4.25(-4.02%)
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.