Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 29, 2015 171.35 171.35 169.65 169.65 4,091,981 -2.06(-1.20%)
May 28, 2015 171.45 171.84 170.66 171.71 1,731,347 -0.29(-0.17%)
May 27, 2015 171.16 172.48 170.49 172.00 2,764,378 +1.87(+1.10%)
May 26, 2015 172.11 172.11 169.13 170.13 3,854,070 -2.09(-1.21%)
May 22, 2015 173.04 172.22 172.22 172.22 2,849,700 -1.12(-0.65%)
May 21, 2015 173.32 174.14 173.03 173.34 2,295,596 -0.42(-0.24%)
May 20, 2015 173.33 174.44 172.46 173.76 2,300,693 +0.28(+0.16%)
May 19, 2015 172.97 173.75 171.93 173.48 2,523,002 +0.42(+0.24%)
May 18, 2015 173.44 173.49 172.30 173.06 1,970,630 -0.20(-0.12%)
May 15, 2015 173.91 174.41 172.60 173.26 2,916,579 -0.79(-0.45%)
May 14, 2015 173.50 174.40 173.32 174.05 2,439,070 +1.77(+1.03%)
May 13, 2015 171.24 172.74 170.75 172.28 2,457,451 +1.73(+1.01%)
May 12, 2015 170.55 171.49 168.84 170.55 2,962,282 -0.57(-0.33%)
May 11, 2015 172.65 172.99 170.86 171.12 2,661,030 -1.56(-0.90%)
May 08, 2015 172.94 173.33 172.24 172.68 3,092,602 +1.69(+0.99%)
May 07, 2015 169.63 171.97 169.04 170.99 2,472,627 +0.94(+0.55%)
May 06, 2015 172.90 174.05 168.86 170.05 3,611,131 -3.03(-1.75%)
May 05, 2015 173.51 174.23 171.96 173.08 3,593,465 -0.89(-0.51%)
May 04, 2015 174.47 176.30 173.70 173.97 4,024,027 +0.30(+0.17%)
May 01, 2015 173.20 174.00 172.42 173.67 3,312,052 +2.38(+1.39%)
Apr 30, 2015 173.77 174.28 170.30 171.29 5,062,913 -3.11(-1.78%)
Apr 29, 2015 173.40 175.13 172.80 174.40 4,517,195 +0.48(+0.28%)
Apr 28, 2015 170.83 174.69 170.02 173.92 5,816,454 +3.19(+1.87%)
Apr 27, 2015 170.89 171.49 170.30 170.73 3,168,575 +0.95(+0.56%)
Apr 24, 2015 170.23 170.85 168.74 169.78 3,888,439 -0.46(-0.27%)
Apr 23, 2015 165.23 171.91 165.14 170.24 8,235,417 +4.88(+2.95%)
Apr 22, 2015 164.39 166.00 162.89 165.36 4,024,674 +1.10(+0.67%)
Apr 21, 2015 166.07 167.38 164.05 164.26 9,682,207 -1.90(-1.14%)
Apr 20, 2015 162.10 166.64 162.00 166.16 9,599,204 +5.49(+3.42%)
Apr 17, 2015 161.75 161.86 160.03 160.67 4,314,432 -2.46(-1.51%)
Apr 16, 2015 163.31 163.98 162.54 163.13 3,136,945 -1.00(-0.61%)
Apr 15, 2015 162.63 164.96 162.50 164.13 3,498,456 +1.83(+1.13%)
Apr 14, 2015 162.42 162.74 160.79 162.30 2,719,287 -0.08(-0.05%)
Apr 13, 2015 162.37 164.00 162.36 162.38 3,868,211 -0.48(-0.29%)
Apr 10, 2015 162.34 163.32 161.25 162.86 2,515,703 +0.52(+0.32%)
Apr 09, 2015 161.70 162.47 160.72 162.34 2,263,490 +0.49(+0.30%)
Apr 08, 2015 161.72 163.55 161.01 161.85 2,524,323 -0.22(-0.14%)
Apr 07, 2015 161.67 163.84 161.62 162.07 3,147,966 +0.03(+0.02%)
Apr 06, 2015 159.69 162.80 158.70 162.04 3,465,681 +1.59(+0.99%)
Apr 02, 2015 159.52 160.45 160.45 160.45 4,671,600 +1.27(+0.80%)
Apr 01, 2015 160.23 160.62 158.39 159.18 3,700,591 -1.32(-0.82%)
Mar 31, 2015 161.08 162.33 160.40 160.50 4,255,158 -2.17(-1.33%)
Mar 30, 2015 161.31 163.60 161.25 162.67 4,138,018 +2.27(+1.42%)
Mar 27, 2015 160.79 160.90 159.23 160.40 3,477,923 -0.19(-0.12%)
Mar 26, 2015 159.27 161.25 158.91 160.59 4,396,024 +1.39(+0.87%)
Mar 25, 2015 163.08 163.08 159.20 159.20 5,428,930 -3.80(-2.33%)
Mar 24, 2015 164.79 164.89 162.90 163.00 4,346,145 -1.63(-0.99%)
Mar 23, 2015 162.77 165.35 162.73 164.63 5,929,927 +1.75(+1.07%)
Mar 20, 2015 160.95 163.00 160.35 162.88 9,006,417 +3.07(+1.92%)
Mar 19, 2015 159.70 160.92 158.81 159.81 3,878,559 +0.00(+0.00%)
Mar 18, 2015 156.85 160.70 155.80 159.81 5,738,627 +2.85(+1.82%)
Mar 17, 2015 156.20 157.29 155.37 156.96 3,311,864 -0.12(-0.08%)
Mar 16, 2015 155.05 157.09 154.80 157.08 3,749,638 +2.80(+1.81%)
Mar 13, 2015 157.46 157.52 153.40 154.28 6,064,120 -3.70(-2.34%)
Mar 12, 2015 156.27 158.72 156.27 157.98 4,566,761 +1.18(+0.75%)
Mar 11, 2015 158.57 159.14 155.94 156.80 5,709,290 -1.01(-0.64%)
Mar 10, 2015 159.60 160.23 157.81 157.81 4,600,803 -2.96(-1.84%)
Mar 09, 2015 158.20 161.15 158.20 160.77 5,193,874 +2.27(+1.43%)
Mar 06, 2015 160.19 161.44 158.06 158.50 4,540,174 -2.68(-1.66%)
Mar 05, 2015 159.86 161.50 159.70 161.18 3,787,426 +1.76(+1.10%)
Mar 04, 2015 160.54 161.03 158.72 159.42 3,633,335 -1.61(-1.00%)
Mar 03, 2015 160.27 161.75 160.00 161.03 3,234,006 +0.55(+0.34%)
Mar 02, 2015 161.94 161.89 159.81 160.48 5,917,742 -1.46(-0.90%)
Feb 27, 2015 160.87 162.29 160.16 161.94 4,410,037 +1.07(+0.67%)
Feb 26, 2015 163.74 164.14 159.77 160.87 7,107,866 -1.94(-1.19%)
Feb 25, 2015 164.94 164.96 162.58 162.81 4,004,099 -2.02(-1.23%)
Feb 24, 2015 162.49 164.99 161.51 164.83 4,701,030 +1.92(+1.18%)
Feb 23, 2015 164.23 164.40 162.50 162.91 2,712,218 -0.74(-0.45%)
Feb 20, 2015 163.64 164.34 162.09 163.65 3,352,982 -0.24(-0.15%)
Feb 19, 2015 162.05 164.49 161.44 163.89 3,504,269 +1.70(+1.05%)
Feb 18, 2015 161.86 162.47 160.64 162.19 4,358,252 +1.23(+0.76%)
Feb 17, 2015 159.75 161.41 159.73 160.96 2,893,434 +0.56(+0.35%)
Feb 13, 2015 158.78 160.40 160.40 160.40 3,706,900 +1.88(+1.19%)
Feb 12, 2015 158.72 159.50 158.09 158.52 3,333,063 +0.32(+0.20%)
Feb 11, 2015 157.76 159.09 157.17 158.20 3,626,655 -0.36(-0.23%)
Feb 10, 2015 156.74 158.56 155.08 158.56 4,440,579 +2.81(+1.80%)
Feb 09, 2015 156.00 157.50 155.40 155.75 3,053,940 -0.97(-0.62%)
Feb 06, 2015 157.34 158.08 156.23 156.72 3,256,452 -1.19(-0.75%)
Feb 05, 2015 157.29 158.59 157.15 157.91 5,253,628 +0.95(+0.61%)
Feb 04, 2015 157.21 158.71 156.70 156.96 3,676,106 -1.51(-0.95%)
Feb 03, 2015 154.75 158.60 154.75 158.47 5,538,886 +3.81(+2.46%)
Feb 02, 2015 154.00 154.66 151.51 154.66 4,711,997 +1.35(+0.88%)
Jan 30, 2015 153.91 155.24 153.04 153.31 6,563,570 -2.17(-1.40%)
Jan 29, 2015 151.38 155.58 149.52 155.48 8,320,372 +3.93(+2.59%)
Jan 28, 2015 154.00 154.53 151.55 151.55 4,495,472 -2.12(-1.38%)
Jan 27, 2015 154.94 155.09 152.70 153.67 5,659,328 -2.69(-1.72%)
Jan 26, 2015 158.26 159.46 155.77 156.36 7,887,907 +0.49(+0.31%)
Jan 23, 2015 155.03 157.60 154.89 155.87 4,834,847 +0.48(+0.31%)
Jan 22, 2015 151.94 155.72 151.76 155.39 6,119,523 +3.30(+2.17%)
Jan 21, 2015 153.03 154.50 151.94 152.09 11,895,237 -4.86(-3.10%)
Jan 20, 2015 156.70 157.33 154.03 156.95 8,375,743 -0.19(-0.12%)
Jan 16, 2015 153.82 157.14 157.14 157.14 5,756,000 +2.57(+1.66%)
Jan 15, 2015 156.69 156.97 154.16 154.57 4,251,698 -1.23(-0.79%)
Jan 14, 2015 154.86 156.49 153.74 155.80 4,679,820 -1.01(-0.64%)
Jan 13, 2015 157.26 159.97 155.68 156.81 4,377,508 +0.37(+0.24%)
Jan 12, 2015 159.00 159.25 155.76 156.44 4,185,540 -2.67(-1.68%)
Jan 09, 2015 158.42 160.34 157.25 159.11 4,488,347 +0.69(+0.44%)
Jan 08, 2015 156.24 159.04 155.55 158.42 4,240,585 +3.37(+2.17%)
Jan 07, 2015 157.20 157.20 154.03 155.05 4,701,015 -1.02(-0.65%)
Jan 06, 2015 159.67 159.96 155.17 156.07 6,145,650 -3.44(-2.16%)
Jan 05, 2015 161.27 161.27 159.19 159.51 4,878,146 -2.55(-1.57%)
Jan 02, 2015 161.31 163.31 161.00 162.06 5,525,466 +1.62(+1.01%)
Dec 31, 2014 160.41 160.44 160.44 160.44 4,011,900 +0.39(+0.24%)
Dec 30, 2014 160.02 160.82 159.79 160.05 2,829,898 -0.46(-0.29%)
Dec 29, 2014 162.00 162.34 159.45 160.51 3,331,633 -1.83(-1.13%)
Dec 26, 2014 162.27 163.09 162.01 162.34 1,912,310 +0.52(+0.32%)
Dec 24, 2014 162.88 161.82 161.82 161.82 1,868,100 -0.42(-0.26%)
Dec 23, 2014 162.23 162.90 161.61 162.24 4,044,120 +0.80(+0.50%)
Dec 22, 2014 158.33 161.91 158.33 161.44 4,673,057 +2.93(+1.85%)
Dec 19, 2014 157.49 160.41 157.49 158.51 8,864,850 +0.83(+0.53%)
Dec 18, 2014 153.58 157.68 153.30 157.68 7,292,241 +5.75(+3.78%)
Dec 17, 2014 151.52 153.31 151.11 151.93 5,135,958 +0.52(+0.34%)
Dec 16, 2014 152.03 154.89 150.50 151.41 6,782,023 -1.65(-1.08%)
Dec 15, 2014 155.93 156.74 152.84 153.06 6,489,819 -2.32(-1.49%)
Dec 12, 2014 160.25 160.50 155.33 155.38 8,611,748 -5.69(-3.53%)
Dec 11, 2014 160.82 162.93 160.52 161.07 3,987,625 +0.56(+0.35%)
Dec 10, 2014 163.01 163.33 160.03 160.51 4,081,643 -2.48(-1.52%)
Dec 09, 2014 160.84 163.02 160.80 162.99 3,865,635 +1.13(+0.70%)
Dec 08, 2014 163.29 163.29 161.54 161.86 2,851,383 -1.41(-0.86%)
Dec 05, 2014 163.61 164.50 162.91 163.27 3,013,500 -0.78(-0.48%)
Dec 04, 2014 164.01 164.50 163.01 164.05 3,862,816 -0.47(-0.29%)
Dec 03, 2014 162.47 164.52 162.00 164.52 6,434,313 +1.85(+1.14%)
Dec 02, 2014 162.47 162.73 161.64 162.67 3,465,647 +1.13(+0.70%)
Dec 01, 2014 161.64 163.31 161.35 161.54 4,165,578 -0.63(-0.39%)
Nov 28, 2014 162.75 163.37 161.44 162.17 2,405,512 +0.22(+0.14%)
Nov 26, 2014 161.93 161.95 161.95 161.95 3,966,000 +0.19(+0.12%)
Nov 25, 2014 162.65 163.50 161.56 161.76 4,062,338 -0.39(-0.24%)
Nov 24, 2014 161.54 163.86 161.06 162.15 6,618,462 +1.23(+0.76%)
Nov 21, 2014 161.83 161.95 160.75 160.92 4,076,875 +0.28(+0.17%)
Nov 20, 2014 160.95 161.50 159.80 160.64 4,182,246 -0.79(-0.49%)
Nov 19, 2014 162.05 162.10 160.96 161.43 3,802,175 -0.46(-0.28%)
Nov 18, 2014 164.73 164.75 161.89 161.89 5,410,074 -2.27(-1.38%)
Nov 17, 2014 164.16 164.97 163.72 164.16 4,798,933 +0.00(+0.00%)
Nov 14, 2014 162.10 164.49 161.69 164.16 4,978,415 +1.37(+0.84%)
Nov 13, 2014 162.00 162.80 161.80 162.79 3,239,504 +0.87(+0.54%)
Nov 12, 2014 162.28 163.00 161.76 161.92 3,377,767 -1.38(-0.85%)
Nov 11, 2014 163.70 163.90 162.60 163.30 3,534,400 -0.19(-0.12%)
Nov 10, 2014 161.90 164.47 161.61 163.49 4,956,409 +1.42(+0.88%)
Nov 07, 2014 161.42 162.21 160.85 162.07 3,494,803 +0.61(+0.38%)
Nov 06, 2014 161.28 161.53 160.05 161.46 4,067,487 -0.36(-0.22%)
Nov 05, 2014 163.13 163.54 161.56 161.82 4,102,903 -0.83(-0.51%)
Nov 04, 2014 164.34 164.36 162.24 162.65 4,246,854 -1.71(-1.04%)
Nov 03, 2014 164.25 164.54 163.38 164.36 4,688,204 -0.04(-0.02%)
Oct 31, 2014 165.48 165.59 163.62 164.40 5,818,375 +0.05(+0.03%)
Oct 30, 2014 163.50 164.62 163.02 164.35 3,895,979 +0.89(+0.54%)
Oct 29, 2014 164.33 164.62 162.76 163.46 4,741,639 -0.14(-0.09%)
Oct 28, 2014 162.00 163.60 161.80 163.60 7,896,218 +1.73(+1.07%)
Oct 27, 2014 162.00 162.91 161.81 161.87 4,989,313 -0.21(-0.13%)
Oct 24, 2014 162.08 162.44 161.45 162.08 6,652,379 -0.10(-0.06%)
Oct 23, 2014 162.12 162.83 161.54 162.18 7,599,560 +0.39(+0.24%)
Oct 22, 2014 162.41 165.41 161.10 161.79 11,090,544 -1.44(-0.88%)
Oct 21, 2014 166.40 166.68 161.68 163.23 20,952,704 -5.87(-3.47%)
Oct 20, 2014 166.84 170.20 166.69 169.10 23,411,980 -12.95(-7.11%)
Oct 17, 2014 181.24 182.84 180.22 182.05 4,354,442 +2.21(+1.23%)
Oct 16, 2014 179.80 181.48 178.76 179.84 5,578,682 -1.91(-1.05%)
Oct 15, 2014 182.46 183.79 178.75 181.75 6,897,406 -2.05(-1.12%)
Oct 14, 2014 184.89 185.72 183.59 183.80 3,924,683 +0.28(+0.15%)
Oct 13, 2014 185.49 186.65 183.42 183.52 3,598,920 -2.41(-1.30%)
Oct 10, 2014 185.86 187.74 185.10 185.93 5,090,345 -0.49(-0.26%)
Oct 09, 2014 189.12 189.50 186.09 186.42 2,625,509 -2.94(-1.55%)
Oct 08, 2014 185.97 189.60 185.61 189.36 2,985,329 +3.65(+1.97%)
Oct 07, 2014 187.77 188.12 185.54 185.71 2,993,674 -3.33(-1.76%)
Oct 06, 2014 189.69 190.89 188.71 189.04 2,100,191 +0.37(+0.20%)
Oct 03, 2014 188.11 189.37 187.56 188.67 3,071,521 +1.76(+0.94%)
Oct 02, 2014 187.66 187.78 186.24 186.91 2,283,619 -0.26(-0.14%)
Oct 01, 2014 189.91 190.40 186.79 187.17 3,723,166 -2.66(-1.40%)
Sep 30, 2014 189.64 190.85 189.15 189.83 2,932,556 +0.19(+0.10%)
Sep 29, 2014 188.51 189.96 188.12 189.64 2,344,723 -0.42(-0.22%)
Sep 26, 2014 188.93 190.33 188.61 190.06 2,494,024 +1.05(+0.56%)
Sep 25, 2014 192.05 192.50 188.97 189.01 4,158,816 -3.30(-1.72%)
Sep 24, 2014 191.00 192.45 189.88 192.31 3,082,594 +0.69(+0.36%)
Sep 23, 2014 192.75 193.07 191.52 191.62 3,301,797 -1.49(-0.77%)
Sep 22, 2014 193.72 194.14 192.63 193.11 3,317,962 -0.89(-0.46%)
Sep 19, 2014 194.54 195.00 193.19 194.00 8,854,514 +0.25(+0.13%)
Sep 18, 2014 192.79 194.13 192.71 193.75 2,963,346 +0.95(+0.49%)
Sep 17, 2014 193.22 193.64 192.30 192.80 3,213,521 -0.16(-0.08%)
Sep 16, 2014 191.25 193.57 190.91 192.96 2,561,528 +1.15(+0.60%)
Sep 15, 2014 191.42 192.49 190.58 191.81 2,457,803 +0.53(+0.28%)
Sep 12, 2014 191.47 191.60 190.57 191.28 2,900,967 -0.44(-0.23%)
Sep 11, 2014 191.08 192.78 190.12 191.72 2,299,342 +0.18(+0.09%)
Sep 10, 2014 190.12 192.15 190.10 191.54 2,765,319 +1.55(+0.82%)
Sep 09, 2014 190.34 190.74 189.78 189.99 2,403,631 -0.15(-0.08%)
Sep 08, 2014 190.75 191.20 189.51 190.14 2,525,626 -1.06(-0.55%)
Sep 05, 2014 190.53 191.75 190.21 191.20 2,261,215 +0.52(+0.27%)
Sep 04, 2014 191.69 192.69 190.06 190.68 2,868,754 -1.27(-0.66%)
Sep 03, 2014 192.39 192.95 191.86 191.95 1,824,348 +0.39(+0.20%)
Sep 02, 2014 192.68 192.95 190.93 191.56 2,679,659 -0.74(-0.38%)
Aug 29, 2014 192.28 192.30 192.30 192.30 2,909,400 +0.30(+0.16%)
Aug 28, 2014 191.47 192.30 190.66 192.00 1,503,582 -0.25(-0.13%)
Aug 27, 2014 193.03 194.13 191.56 192.25 2,190,285 -0.74(-0.38%)
Aug 26, 2014 191.02 193.53 191.02 192.99 3,175,399 +1.83(+0.96%)
Aug 25, 2014 191.39 191.81 190.71 191.16 1,726,100 +0.75(+0.39%)
Aug 22, 2014 190.77 191.79 190.29 190.41 1,940,434 -0.82(-0.43%)
Aug 21, 2014 190.90 192.03 190.56 191.23 2,497,985 +1.13(+0.59%)
Aug 20, 2014 189.86 190.39 189.25 190.10 2,177,702 +0.03(+0.02%)
Aug 19, 2014 190.04 190.25 189.36 190.07 2,040,117 +0.71(+0.37%)
Aug 18, 2014 188.10 189.81 187.76 189.36 2,420,293 +1.98(+1.06%)
Aug 15, 2014 187.85 188.88 186.84 187.38 2,815,822 -0.50(-0.27%)
Aug 14, 2014 187.57 188.17 186.93 187.88 1,929,581 -0.07(-0.04%)
Aug 13, 2014 188.00 188.48 187.37 187.95 1,797,016 +0.61(+0.33%)
Aug 12, 2014 187.45 188.69 186.81 187.34 1,858,635 -0.13(-0.07%)
Aug 11, 2014 187.81 188.36 186.28 187.47 2,527,208 +0.84(+0.45%)
Aug 08, 2014 184.40 186.57 183.58 186.63 2,781,936 +2.33(+1.26%)
Aug 07, 2014 186.64 186.68 183.58 184.30 2,708,689 -1.67(-0.90%)
Aug 06, 2014 185.36 186.88 184.44 185.97 3,847,041 -1.13(-0.60%)
Aug 05, 2014 188.75 189.20 186.44 187.10 3,305,614 -2.54(-1.34%)
Aug 04, 2014 189.35 189.95 188.60 189.64 2,092,435 +0.49(+0.26%)
Aug 01, 2014 190.50 191.50 188.86 189.15 5,181,080 -2.52(-1.31%)
Jul 31, 2014 192.84 194.29 191.54 191.67 4,146,135 -2.33(-1.20%)
Jul 30, 2014 195.20 195.99 192.90 194.00 3,945,601 -0.57(-0.29%)
Jul 29, 2014 195.30 195.89 194.54 194.57 3,264,285 -1.21(-0.62%)
Jul 28, 2014 194.30 196.40 193.65 195.78 3,242,443 +1.38(+0.71%)
Jul 25, 2014 195.30 195.90 193.79 194.40 3,376,455 -0.84(-0.43%)
Jul 24, 2014 193.95 195.62 193.75 195.24 3,612,356 +1.61(+0.83%)
Jul 23, 2014 194.11 194.90 193.57 193.63 3,583,615 -0.46(-0.24%)
Jul 22, 2014 191.59 194.72 191.56 194.09 4,851,325 +3.24(+1.70%)
Jul 21, 2014 191.30 191.70 189.25 190.85 4,152,260 -1.65(-0.86%)
Jul 18, 2014 191.96 193.44 190.00 192.50 8,169,325 +0.01(+0.01%)
Jul 17, 2014 192.36 195.95 192.00 192.49 8,737,061 +0.13(+0.07%)
Jul 16, 2014 192.24 193.36 190.76 192.36 7,804,045 +3.87(+2.05%)
Jul 15, 2014 189.54 190.08 188.21 188.49 4,692,590 -1.37(-0.72%)
Jul 14, 2014 188.55 190.44 188.53 189.86 4,488,519 +1.86(+0.99%)
Jul 11, 2014 187.73 188.35 186.71 188.00 2,403,840 +0.30(+0.16%)
Jul 10, 2014 186.44 188.05 186.21 187.70 3,177,816 -0.72(-0.38%)
Jul 09, 2014 187.68 188.90 186.89 188.42 3,309,539 +1.20(+0.64%)
Jul 08, 2014 187.65 188.08 186.37 187.22 3,133,629 -0.82(-0.44%)
Jul 07, 2014 187.61 188.27 187.44 188.04 2,958,707 -0.49(-0.26%)
Jul 03, 2014 188.39 188.53 188.53 188.53 2,422,400 +0.14(+0.07%)
Jul 02, 2014 186.34 188.99 186.17 188.39 5,084,454 +2.04(+1.09%)
Jul 01, 2014 181.70 187.27 181.70 186.35 6,631,023 +5.08(+2.80%)
Jun 30, 2014 181.33 181.93 180.26 181.27 4,223,818 -0.44(-0.24%)
Jun 27, 2014 179.77 182.46 179.66 181.71 4,575,680 +1.34(+0.74%)
Jun 26, 2014 180.87 181.37 179.27 180.37 3,258,470 -0.35(-0.19%)
Jun 25, 2014 180.25 180.97 180.06 180.72 2,762,820 -0.16(-0.09%)
Jun 24, 2014 181.50 183.00 180.65 180.88 3,873,852 -1.26(-0.69%)
Jun 23, 2014 181.92 182.25 181.00 182.14 3,231,689 +0.59(+0.32%)
Jun 20, 2014 182.59 182.67 181.40 181.55 10,686,834 -1.27(-0.69%)
Jun 19, 2014 184.12 184.47 182.36 182.82 3,550,595 -0.78(-0.42%)
Jun 18, 2014 182.04 183.61 181.79 183.60 3,923,448 +1.34(+0.74%)
Jun 17, 2014 181.90 182.81 181.56 182.26 2,445,015 -0.09(-0.05%)
Jun 16, 2014 182.40 182.71 181.24 182.35 3,538,718 -0.21(-0.12%)
Jun 13, 2014 182.00 183.00 181.52 182.56 2,778,984 +1.34(+0.74%)
Jun 12, 2014 182.48 182.55 180.91 181.22 4,423,298 -1.03(-0.57%)
Jun 11, 2014 183.61 184.20 182.01 182.25 4,060,965 -2.04(-1.11%)
Jun 10, 2014 186.20 186.22 183.82 184.29 4,138,148 -2.08(-1.12%)
Jun 06, 2014 186.47 187.65 185.90 186.37 3,296,900 +0.39(+0.21%)
Jun 05, 2014 184.66 186.09 183.92 185.98 2,852,148 +1.47(+0.80%)
Jun 04, 2014 184.71 185.45 184.20 184.51 2,375,473 +0.14(+0.08%)
Jun 03, 2014 185.55 185.76 184.12 184.37 2,513,005 -1.32(-0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.