INTERNATIONAL BUSINESS MACHINES (NY: IBM)
169.10 USD  -12.95 (-7.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 202.15 202.48 200.79 200.83 4,689,998 -1.50(-0.74%)
Feb 27, 2013 198.89 202.75 198.60 202.33 4,185,545 +3.19(+1.60%)
Feb 26, 2013 198.63 199.90 197.84 199.14 3,391,562 +1.63(+0.83%)
Feb 25, 2013 201.67 202.47 197.51 197.51 3,845,376 -3.58(-1.78%)
Feb 22, 2013 199.23 201.09 198.84 201.09 3,107,976 +2.76(+1.39%)
Feb 21, 2013 198.63 199.07 198.11 198.33 3,923,051 -0.98(-0.49%)
Feb 20, 2013 200.62 201.72 198.86 199.31 3,715,311 -1.01(-0.50%)
Feb 19, 2013 200.60 201.89 200.22 200.32 2,998,317 -0.66(-0.33%)
Feb 15, 2013 199.98 201.25 199.82 200.98 3,627,887 +1.33(+0.67%)
Feb 14, 2013 199.73 200.32 199.26 199.65 3,294,126 -0.44(-0.22%)
Feb 13, 2013 200.65 200.95 199.57 200.09 2,169,757 +0.05(+0.02%)
Feb 12, 2013 200.01 200.74 199.02 200.04 2,461,779 -0.12(-0.06%)
Feb 11, 2013 200.98 201.95 199.75 200.16 2,944,651 -1.52(-0.75%)
Feb 08, 2013 199.97 202.09 199.68 201.68 2,893,254 +1.94(+0.97%)
Feb 07, 2013 200.62 200.91 198.68 199.74 3,076,693 -1.28(-0.64%)
Feb 06, 2013 200.39 201.29 199.56 201.02 3,624,103 -2.77(-1.36%)
Feb 04, 2013 204.19 205.02 203.57 203.79 3,188,819 -1.39(-0.68%)
Feb 01, 2013 204.65 205.35 203.84 205.18 3,371,154 +2.11(+1.04%)
Jan 31, 2013 203.32 204.47 202.96 203.07 3,090,906 -0.45(-0.22%)
Jan 30, 2013 203.69 204.88 203.19 203.52 2,998,524 -0.38(-0.19%)
Jan 29, 2013 204.34 205.73 203.64 203.90 3,617,058 -1.03(-0.50%)
Jan 28, 2013 204.85 206.22 204.37 204.93 2,823,615 -0.04(-0.02%)
Jan 25, 2013 204.45 205.18 204.13 204.97 3,359,187 +0.55(+0.27%)
Jan 24, 2013 203.91 205.06 203.08 204.42 4,447,108 -0.30(-0.15%)
Jan 23, 2013 203.50 208.58 203.36 204.72 12,529,210 +8.64(+4.41%)
Jan 22, 2013 194.36 196.08 194.01 196.08 7,152,371 +1.61(+0.83%)
Jan 18, 2013 194.03 195.00 193.80 194.47 4,560,073 +0.82(+0.42%)
Jan 17, 2013 193.85 194.46 193.24 193.65 3,884,254 +1.06(+0.55%)
Jan 16, 2013 192.00 193.18 191.35 192.59 2,962,820 +0.09(+0.05%)
Jan 15, 2013 191.31 192.73 190.39 192.50 4,172,034 -0.12(-0.06%)
Jan 14, 2013 192.82 193.28 191.75 192.62 4,172,022 -1.83(-0.94%)
Jan 12, 2013 194.15 195.00 192.90 194.45 3,880,667 +0.00(+0.00%)
Jan 11, 2013 194.15 195.00 192.90 194.45 3,880,367 +1.57(+0.81%)
Jan 10, 2013 192.65 192.96 191.28 192.88 3,608,049 +0.56(+0.29%)
Jan 09, 2013 193.48 193.49 191.65 192.32 3,211,997 -0.55(-0.29%)
Jan 08, 2013 192.92 193.30 191.60 192.87 3,028,071 -0.27(-0.14%)
Jan 07, 2013 193.40 193.78 192.34 193.14 2,862,276 -0.85(-0.44%)
Jan 04, 2013 194.19 194.46 192.78 193.99 3,380,159 -1.28(-0.66%)
Jan 03, 2013 195.67 196.29 194.44 195.27 3,644,876 -1.08(-0.55%)
Jan 02, 2013 195.86 196.35 191.55 196.35 4,234,226 +4.80(+2.51%)
Dec 31, 2012 189.23 191.68 188.84 191.55 4,551,170 +1.72(+0.91%)
Dec 28, 2012 191.11 192.22 189.83 189.83 3,539,396 -2.88(-1.49%)
Dec 27, 2012 191.53 193.28 190.70 192.71 3,967,531 +0.76(+0.40%)
Dec 26, 2012 192.21 193.53 190.95 191.95 2,776,450 -0.45(-0.23%)
Dec 24, 2012 193.05 193.83 192.02 192.40 1,631,202 -1.02(-0.53%)
Dec 21, 2012 193.10 194.50 191.57 193.42 8,226,623 -1.35(-0.69%)
Dec 20, 2012 194.47 194.95 193.16 194.77 4,184,552 -0.31(-0.16%)
Dec 19, 2012 195.46 196.45 195.00 195.08 4,270,491 -0.61(-0.31%)
Dec 18, 2012 193.85 195.92 193.84 195.69 4,119,879 +2.07(+1.07%)
Dec 17, 2012 191.76 193.91 191.76 193.62 3,792,350 +1.86(+0.97%)
Dec 14, 2012 191.69 193.40 191.26 191.76 3,826,833 -0.23(-0.12%)
Dec 13, 2012 192.18 193.05 191.37 191.99 3,623,185 -0.96(-0.50%)
Dec 12, 2012 194.60 194.75 192.46 192.95 4,241,864 -1.25(-0.64%)
Dec 11, 2012 193.18 194.80 193.15 194.20 4,143,997 +1.58(+0.82%)
Dec 10, 2012 192.17 193.54 191.65 192.62 3,438,406 +0.67(+0.35%)
Dec 07, 2012 190.14 192.20 190.11 191.95 4,091,940 +2.25(+1.19%)
Dec 06, 2012 189.17 190.18 188.41 189.70 3,216,600 +1.05(+0.56%)
Dec 05, 2012 189.01 189.46 186.94 188.65 4,202,474 -0.71(-0.37%)
Dec 04, 2012 189.71 190.75 189.02 189.36 3,990,633 -0.71(-0.37%)
Nov 30, 2012 191.75 192.00 189.50 190.07 4,936,587 -1.46(-0.76%)
Nov 29, 2012 192.75 192.90 190.20 191.53 4,077,834 -0.45(-0.23%)
Nov 28, 2012 190.98 192.04 189.27 191.98 3,603,596 +0.75(+0.39%)
Nov 27, 2012 192.08 193.05 191.00 191.23 3,290,894 -1.65(-0.86%)
Nov 26, 2012 192.45 193.37 191.77 192.88 5,210,226 -0.61(-0.32%)
Nov 24, 2012 191.00 193.49 190.80 193.49 3,877,583 +0.00(+0.00%)
Nov 23, 2012 191.00 193.49 190.80 193.49 3,877,583 +3.20(+1.68%)
Nov 21, 2012 189.30 190.89 188.95 190.29 5,189,519 +1.09(+0.58%)
Nov 20, 2012 189.88 190.11 188.25 189.20 3,170,168 -1.15(-0.60%)
Nov 19, 2012 188.62 190.39 188.30 190.35 3,588,846 +3.41(+1.82%)
Nov 16, 2012 186.33 187.56 185.10 186.94 4,660,780 +1.09(+0.59%)
Nov 15, 2012 185.83 187.20 184.78 185.85 3,412,016 +0.34(+0.18%)
Nov 14, 2012 189.14 189.27 185.28 185.51 4,404,135 -2.81(-1.49%)
Nov 13, 2012 188.39 190.88 188.25 188.32 3,407,273 -0.93(-0.49%)
Nov 12, 2012 190.03 190.77 187.41 189.25 3,067,309 -0.39(-0.21%)
Nov 09, 2012 189.85 191.64 188.88 189.64 3,671,517 -0.46(-0.24%)
Nov 08, 2012 191.40 191.81 190.09 190.10 3,542,464 -1.06(-0.55%)
Nov 07, 2012 193.36 193.68 191.16 191.16 4,746,044 -3.91(-2.00%)
Nov 06, 2012 195.26 196.75 194.68 195.07 3,280,985 +0.93(+0.48%)
Nov 05, 2012 192.36 194.97 192.01 194.14 2,736,181 +0.71(+0.37%)
Nov 02, 2012 197.53 198.00 193.29 193.43 4,260,781 -3.72(-1.89%)
Nov 01, 2012 194.68 197.89 194.55 197.15 3,758,733 +2.62(+1.35%)
Oct 31, 2012 194.80 196.41 193.63 194.53 6,052,835 +1.26(+0.65%)
Oct 26, 2012 193.27 193.27 193.27 0 +1.67(+0.87%)
Oct 25, 2012 191.41 192.44 190.71 191.60 3,249,570 +0.88(+0.46%)
Oct 24, 2012 192.44 193.29 190.56 190.72 3,737,827 -0.53(-0.28%)
Oct 23, 2012 193.53 194.00 190.94 191.25 4,427,370 -2.11(-1.09%)
Oct 19, 2012 195.29 196.08 193.18 193.36 6,621,563 -1.60(-0.82%)
Oct 18, 2012 199.91 200.14 194.07 194.96 9,295,853 -5.67(-2.83%)
Oct 17, 2012 201.21 203.41 198.55 200.63 12,670,327 -10.37(-4.91%)
Oct 16, 2012 209.94 211.00 209.47 211.00 5,619,228 +2.07(+0.99%)
Oct 15, 2012 208.88 209.40 207.82 208.93 3,060,742 +1.13(+0.54%)
Oct 12, 2012 205.64 207.96 205.56 207.80 2,711,979 +2.04(+0.99%)
Oct 11, 2012 206.57 207.27 205.63 205.76 2,909,999 -0.06(-0.03%)
Oct 10, 2012 207.82 208.23 205.05 205.82 4,024,491 -2.17(-1.04%)
Oct 09, 2012 209.95 210.74 207.70 207.99 3,580,464 -1.83(-0.87%)
Oct 08, 2012 210.02 210.64 209.21 209.82 1,982,525 -0.77(-0.37%)
Oct 06, 2012 211.15 211.79 210.06 210.59 2,858,352 +0.00(+0.00%)
Oct 05, 2012 211.15 211.79 210.06 210.59 2,858,352 +0.20(+0.10%)
Oct 04, 2012 210.28 210.97 208.53 210.39 2,957,540 -0.12(-0.06%)
Oct 03, 2012 209.94 211.30 209.30 210.51 3,192,077 +0.67(+0.32%)
Oct 02, 2012 210.96 211.47 208.50 209.84 3,239,071 -0.63(-0.30%)
Oct 01, 2012 208.01 211.75 207.94 210.47 5,457,453 +3.02(+1.46%)
Sep 28, 2012 205.66 208.32 205.31 207.45 4,910,277 +1.54(+0.75%)
Sep 27, 2012 204.37 206.90 204.14 205.91 2,771,877 +1.91(+0.94%)
Sep 26, 2012 205.05 205.98 203.90 204.00 3,423,397 -0.98(-0.48%)
Sep 25, 2012 205.60 207.32 204.95 204.98 3,345,960 -0.31(-0.15%)
Sep 24, 2012 205.02 206.06 204.90 205.29 3,511,097 -0.69(-0.33%)
Sep 21, 2012 207.36 207.94 205.92 205.98 12,772,715 -0.20(-0.10%)
Sep 20, 2012 205.85 206.99 205.30 206.18 3,739,187 -0.25(-0.12%)
Sep 19, 2012 207.55 207.57 206.01 206.43 2,605,577 -0.64(-0.31%)
Sep 18, 2012 206.88 207.88 206.48 207.07 2,476,249 -0.08(-0.04%)
Sep 17, 2012 205.55 207.99 205.55 207.15 3,274,573 +0.34(+0.16%)
Sep 14, 2012 206.24 207.65 206.05 206.81 4,057,758 +0.45(+0.22%)
Sep 13, 2012 204.38 206.81 203.46 206.36 3,879,539 +2.59(+1.27%)
Sep 12, 2012 203.52 204.65 202.96 203.77 3,283,950 +0.50(+0.25%)
Sep 11, 2012 200.55 203.46 200.51 203.27 3,910,647 +2.32(+1.15%)
Sep 10, 2012 199.39 201.82 198.73 200.95 4,208,049 +1.45(+0.73%)
Sep 07, 2012 199.12 199.50 198.08 199.50 3,414,148 +0.40(+0.20%)
Sep 06, 2012 196.26 199.46 196.11 199.10 3,931,624 +4.06(+2.08%)
Sep 05, 2012 194.41 195.85 193.89 195.04 3,312,634 +0.50(+0.26%)
Sep 04, 2012 196.61 197.17 193.25 194.54 4,512,485 -0.31(-0.16%)
Aug 31, 2012 194.31 195.95 193.46 194.85 3,193,352 +1.48(+0.77%)
Aug 30, 2012 194.77 195.47 193.18 193.37 2,740,895 -1.71(-0.88%)
Aug 29, 2012 195.13 196.04 194.90 195.08 2,141,398 -0.61(-0.31%)
Aug 27, 2012 197.96 198.30 195.61 195.69 2,498,722 -2.08(-1.05%)
Aug 24, 2012 194.96 198.11 194.20 197.77 2,639,463 +2.07(+1.06%)
Aug 23, 2012 197.04 197.37 195.44 195.70 2,756,897 -1.55(-0.79%)
Aug 22, 2012 198.64 198.65 196.90 197.25 3,296,070 -1.40(-0.70%)
Aug 21, 2012 200.99 201.00 198.37 198.65 3,111,257 -1.85(-0.92%)
Aug 20, 2012 200.69 201.13 200.03 200.50 2,335,987 -0.72(-0.36%)
Aug 17, 2012 201.08 202.00 200.66 201.22 2,551,732 +0.38(+0.19%)
Aug 16, 2012 198.77 201.32 198.12 200.84 2,729,453 +2.44(+1.23%)
Aug 15, 2012 198.90 199.33 197.92 198.40 2,111,728 +0.11(+0.06%)
Aug 14, 2012 198.88 199.33 197.72 198.29 2,562,255 -0.72(-0.36%)
Aug 13, 2012 198.88 199.98 197.79 199.01 2,418,289 -0.28(-0.14%)
Aug 11, 2012 197.87 199.37 197.24 199.29 2,600,724 +0.00(+0.00%)
Aug 10, 2012 197.87 199.37 197.24 199.29 2,600,724 +0.87(+0.44%)
Aug 09, 2012 198.62 199.46 197.89 198.42 2,160,095 -0.61(-0.31%)
Aug 08, 2012 198.27 199.69 198.16 199.03 2,068,250 -0.90(-0.45%)
Aug 07, 2012 199.43 200.88 198.80 199.93 3,209,357 +1.17(+0.59%)
Aug 06, 2012 198.76 199.94 198.52 198.76 2,337,738 +0.24(+0.12%)
Aug 03, 2012 196.48 198.95 196.16 198.52 3,278,231 +4.07(+2.09%)
Aug 02, 2012 194.16 196.60 193.02 194.45 2,812,511 -0.73(-0.37%)
Aug 01, 2012 196.96 197.85 194.72 195.18 2,559,265 -0.80(-0.41%)
Jul 31, 2012 196.50 197.58 195.88 195.98 3,507,163 -0.70(-0.36%)
Jul 30, 2012 196.32 197.84 195.92 196.68 2,786,953 +0.29(+0.15%)
Jul 27, 2012 195.10 197.41 193.95 196.39 4,177,285 +2.44(+1.26%)
Jul 26, 2012 193.49 194.95 192.57 193.95 3,284,132 +2.87(+1.50%)
Jul 25, 2012 190.31 192.77 189.32 191.08 3,833,753 +0.74(+0.39%)
Jul 24, 2012 190.92 191.32 188.56 190.34 3,597,093 -0.49(-0.26%)
Jul 23, 2012 189.78 191.30 188.20 190.83 3,904,183 -1.62(-0.84%)
Jul 20, 2012 194.09 194.90 192.17 192.45 4,789,672 -2.89(-1.48%)
Jul 19, 2012 193.40 196.85 192.97 195.34 10,395,374 +7.09(+3.77%)
Jul 18, 2012 184.15 188.59 183.55 188.25 8,004,229 +4.60(+2.50%)
Jul 17, 2012 185.73 186.29 183.20 183.65 5,158,542 -1.14(-0.62%)
Jul 16, 2012 185.58 186.10 184.58 184.79 3,144,328 -1.22(-0.66%)
Jul 14, 2012 183.46 186.33 183.03 186.01 3,933,365 +0.00(+0.00%)
Jul 13, 2012 183.46 186.33 183.03 186.01 3,932,965 +2.92(+1.59%)
Jul 12, 2012 184.25 184.39 181.85 183.09 4,931,203 -2.16(-1.17%)
Jul 11, 2012 186.22 187.36 183.51 185.25 5,456,069 -1.01(-0.54%)
Jul 10, 2012 190.30 191.14 185.60 186.26 4,690,212 -3.41(-1.80%)
Jul 09, 2012 190.76 191.00 188.05 189.67 3,988,056 -1.74(-0.91%)
Jul 06, 2012 193.92 193.94 189.74 191.41 4,952,950 -3.88(-1.99%)
Jul 05, 2012 194.88 196.85 193.63 195.29 2,690,081 -0.64(-0.33%)
Jul 03, 2012 195.46 196.34 194.91 195.93 1,451,425 +0.10(+0.05%)
Jul 02, 2012 196.36 197.20 194.85 195.83 2,831,680 +0.49(+0.25%)
Jun 30, 2012 194.55 195.81 192.41 195.34 4,110,436 -0.24(-0.12%)
Jun 29, 2012 194.55 195.81 192.41 195.58 5,259,456 +4.18(+2.18%)
Jun 28, 2012 191.23 192.08 188.90 191.40 3,967,265 -1.60(-0.83%)
Jun 27, 2012 192.14 193.70 190.90 193.00 2,762,612 +1.05(+0.55%)
Jun 26, 2012 193.54 193.68 190.75 191.95 3,435,850 -0.91(-0.47%)
Jun 25, 2012 192.48 193.39 191.68 192.86 3,211,529 -0.84(-0.43%)
Jun 22, 2012 193.87 194.88 193.22 193.70 8,833,353 +0.31(+0.16%)
Jun 21, 2012 199.07 199.45 193.19 193.39 4,316,544 -5.39(-2.71%)
Jun 20, 2012 198.70 199.74 197.50 198.78 3,378,824 -0.15(-0.08%)
Jun 19, 2012 198.83 199.99 198.80 198.93 3,297,517 +0.64(+0.32%)
Jun 18, 2012 197.57 199.64 197.17 198.29 3,378,912 -0.81(-0.41%)
Jun 15, 2012 196.08 199.27 195.40 199.10 6,390,633 +4.00(+2.05%)
Jun 14, 2012 193.00 195.83 192.74 195.10 3,584,945 +2.00(+1.04%)
Jun 13, 2012 194.36 195.19 192.35 193.10 3,247,204 -1.45(-0.75%)
Jun 12, 2012 192.14 194.67 192.14 194.55 3,023,630 +2.04(+1.06%)
Jun 11, 2012 196.60 196.70 192.37 192.51 3,273,211 -2.63(-1.35%)
Jun 08, 2012 193.71 195.14 192.70 195.14 2,476,647 +0.70(+0.36%)
Jun 07, 2012 195.28 195.83 193.94 194.44 3,701,066 +0.45(+0.23%)
Jun 06, 2012 190.78 194.00 190.02 193.99 3,625,219 +4.79(+2.53%)
Jun 05, 2012 187.92 189.85 187.56 189.20 3,556,462 +0.66(+0.35%)
Jun 04, 2012 188.34 189.38 187.00 188.54 4,624,963 -0.54(-0.29%)
Jun 02, 2012 190.12 191.72 188.60 189.08 5,206,323 +0.00(+0.00%)
Jun 01, 2012 190.12 191.72 188.60 189.08 5,206,073 -3.82(-1.98%)
May 31, 2012 194.10 194.93 192.00 192.90 9,288,967 -1.63(-0.84%)
May 30, 2012 194.80 195.47 193.77 194.53 3,602,417 -1.93(-0.98%)
May 29, 2012 195.22 198.08 195.22 196.46 3,617,573 +2.16(+1.11%)
May 25, 2012 195.11 196.00 194.00 194.30 2,903,063 -1.79(-0.91%)
May 24, 2012 195.99 196.28 194.00 196.09 3,569,166 -0.03(-0.02%)
May 23, 2012 195.53 196.49 193.20 196.12 4,065,864 -0.70(-0.36%)
May 22, 2012 198.04 198.26 196.06 196.82 3,566,986 -0.94(-0.48%)
May 21, 2012 195.98 197.93 194.63 197.76 3,739,017 +1.88(+0.96%)
May 18, 2012 198.78 198.78 195.16 195.88 5,737,095 -2.01(-1.02%)
May 17, 2012 199.67 200.79 197.64 197.89 5,626,256 -1.84(-0.92%)
May 16, 2012 199.42 201.35 198.18 199.73 5,000,987 +0.69(+0.35%)
May 15, 2012 199.44 201.47 198.76 199.04 2,987,339 -0.40(-0.20%)
May 14, 2012 199.92 200.71 198.56 199.44 3,029,144 -1.73(-0.86%)
May 11, 2012 199.96 202.12 199.95 201.17 2,391,580 +0.57(+0.28%)
May 10, 2012 201.00 203.25 200.02 200.60 3,830,404 -0.63(-0.31%)
May 09, 2012 199.99 203.00 199.06 201.23 3,742,612 -0.25(-0.12%)
May 08, 2012 202.44 203.06 199.72 201.48 3,881,592 -2.27(-1.11%)
May 07, 2012 203.96 204.77 202.90 203.75 3,373,383 -1.24(-0.60%)
May 04, 2012 206.47 207.11 204.40 204.99 4,024,251 -2.25(-1.09%)
May 03, 2012 208.27 208.92 206.55 207.24 2,826,568 -0.82(-0.39%)
May 02, 2012 206.97 208.27 206.91 208.06 2,360,257 +0.06(+0.03%)
May 01, 2012 207.18 208.93 206.71 208.00 2,715,870 +0.92(+0.44%)
Apr 30, 2012 206.71 207.96 206.32 207.08 2,772,599 +0.27(+0.13%)
Apr 27, 2012 206.47 208.17 205.91 206.81 3,311,119 +1.23(+0.60%)
Apr 26, 2012 203.40 206.21 203.40 205.58 3,302,405 +2.01(+0.99%)
Apr 25, 2012 202.02 203.69 201.80 203.57 4,003,311 +3.57(+1.79%)
Apr 24, 2012 199.06 202.48 198.87 200.00 5,626,293 +1.38(+0.69%)
Apr 23, 2012 197.89 199.10 196.79 198.62 3,618,928 -0.98(-0.49%)
Apr 20, 2012 199.83 200.12 199.09 199.60 4,758,663 +0.09(+0.05%)
Apr 19, 2012 200.03 201.26 197.52 199.51 5,762,811 -0.62(-0.31%)
Apr 18, 2012 202.43 204.07 200.00 200.13 10,153,456 -7.32(-3.53%)
Apr 17, 2012 204.57 207.64 204.15 207.45 6,064,460 +4.73(+2.33%)
Apr 16, 2012 204.74 205.97 202.72 202.72 3,826,360 -0.08(-0.04%)
Apr 13, 2012 204.32 204.65 202.80 202.80 3,768,117 -2.52(-1.23%)
Apr 12, 2012 202.80 205.56 202.64 205.32 2,929,585 +2.74(+1.35%)
Apr 11, 2012 203.99 204.32 202.46 202.58 3,366,143 +0.25(+0.12%)
Apr 10, 2012 204.94 205.74 202.17 202.33 4,132,847 -2.61(-1.27%)
Apr 09, 2012 204.40 206.17 203.37 204.94 3,326,810 -0.53(-0.26%)
Apr 05, 2012 205.15 205.68 204.46 205.47 3,808,919 -0.58(-0.28%)
Apr 04, 2012 206.22 206.98 205.19 206.05 4,403,978 -3.45(-1.65%)
Apr 03, 2012 209.31 210.69 208.54 209.50 4,091,491 +0.03(+0.01%)
Apr 02, 2012 208.96 209.69 208.09 209.47 3,387,835 +0.82(+0.39%)
Mar 30, 2012 208.74 209.12 208.01 208.65 3,217,344 +0.38(+0.18%)
Mar 29, 2012 206.09 208.50 206.02 208.27 3,403,665 +0.98(+0.47%)
Mar 28, 2012 207.44 208.69 206.27 207.29 3,265,696 +0.11(+0.05%)
Mar 27, 2012 208.46 208.66 207.00 207.18 2,704,455 -0.59(-0.28%)
Mar 26, 2012 206.45 207.92 206.32 207.77 3,418,132 +2.29(+1.11%)
Mar 23, 2012 205.89 205.96 204.56 205.48 3,036,189 -0.01(-0.00%)
Mar 22, 2012 204.00 205.99 203.96 205.49 3,307,734 +0.80(+0.39%)
Mar 21, 2012 204.32 205.77 204.30 204.69 3,329,841 +0.44(+0.22%)
Mar 20, 2012 204.74 205.00 203.70 204.25 3,695,026 -1.47(-0.71%)
Mar 19, 2012 205.71 206.53 204.50 205.72 3,763,177 -0.29(-0.14%)
Mar 16, 2012 207.03 207.52 206.01 206.01 9,638,129 +0.01(+0.00%)
Mar 15, 2012 204.94 206.18 204.74 206.00 3,621,070 +1.28(+0.63%)
Mar 14, 2012 203.78 205.15 203.64 204.72 4,602,209 +0.94(+0.46%)
Mar 13, 2012 201.72 203.90 201.61 203.78 4,865,910 +2.78(+1.38%)
Mar 12, 2012 200.93 201.57 200.23 201.00 3,119,666 +0.38(+0.19%)
Mar 09, 2012 199.98 201.10 199.72 200.62 3,178,143 +0.81(+0.41%)
Mar 08, 2012 199.24 199.99 198.65 199.81 3,145,793 +2.04(+1.03%)
Mar 07, 2012 198.09 198.57 197.31 197.77 3,346,878 +0.51(+0.26%)
Mar 06, 2012 199.14 199.64 196.81 197.26 5,214,081 -3.40(-1.69%)
Mar 05, 2012 198.36 201.19 198.30 200.66 6,937,826 +1.85(+0.93%)
Mar 02, 2012 197.10 198.89 197.06 198.81 3,727,970 +1.28(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here