NYSE - Delayed Quote • USD
International Business Machines Corporation (IBM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 167.13 | 8,950,900 |
Apr 25, 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 168.91 | 16,702,200 |
Apr 24, 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 184.10 | 7,616,600 |
Apr 23, 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 182.19 | 5,950,200 |
Apr 22, 2024 | 182.45 | 183.32 | 180.45 | 181.90 | 181.90 | 3,076,500 |
Apr 19, 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 181.58 | 3,037,600 |
Apr 18, 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 181.47 | 2,886,700 |
Apr 17, 2024 | 184.16 | 184.67 | 181.78 | 183.10 | 183.10 | 3,003,000 |
Apr 16, 2024 | 185.59 | 185.71 | 182.86 | 183.75 | 183.75 | 4,473,700 |
Apr 15, 2024 | 185.57 | 187.48 | 180.88 | 181.25 | 181.25 | 3,528,100 |
Apr 12, 2024 | 184.00 | 185.17 | 181.69 | 182.27 | 182.27 | 3,545,100 |
Apr 11, 2024 | 186.04 | 186.80 | 184.58 | 185.90 | 185.90 | 2,861,700 |
Apr 10, 2024 | 187.42 | 187.92 | 185.52 | 186.04 | 186.04 | 3,081,700 |
Apr 9, 2024 | 190.54 | 191.25 | 186.66 | 189.31 | 189.31 | 2,794,200 |
Apr 8, 2024 | 189.24 | 190.24 | 188.91 | 189.82 | 189.82 | 2,678,300 |
Apr 5, 2024 | 188.59 | 190.32 | 188.02 | 189.14 | 189.14 | 2,013,600 |
Apr 4, 2024 | 192.00 | 193.28 | 187.34 | 187.94 | 187.94 | 2,983,900 |
Apr 3, 2024 | 188.60 | 191.35 | 188.49 | 190.90 | 190.90 | 2,826,200 |
Apr 2, 2024 | 189.14 | 189.80 | 187.60 | 188.88 | 188.88 | 2,693,500 |
Apr 1, 2024 | 190.00 | 190.46 | 188.52 | 189.83 | 189.83 | 2,364,300 |
Mar 28, 2024 | 190.94 | 191.93 | 190.34 | 190.96 | 190.96 | 3,742,200 |
Mar 27, 2024 | 189.60 | 190.96 | 188.60 | 190.80 | 190.80 | 3,693,300 |
Mar 26, 2024 | 189.02 | 190.00 | 188.50 | 188.50 | 188.50 | 4,229,500 |
Mar 25, 2024 | 190.26 | 190.82 | 188.75 | 188.79 | 188.79 | 3,718,300 |
Mar 22, 2024 | 192.00 | 192.99 | 190.51 | 190.84 | 190.84 | 3,987,700 |
Mar 21, 2024 | 193.00 | 193.37 | 190.01 | 191.90 | 191.90 | 6,013,600 |
Mar 20, 2024 | 192.87 | 193.98 | 191.31 | 193.96 | 193.96 | 3,238,600 |
Mar 19, 2024 | 191.49 | 193.58 | 190.28 | 193.34 | 193.34 | 5,317,300 |
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 191.69 | 5,410,600 |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 191.07 | 8,827,900 |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 193.43 | 4,109,600 |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 196.70 | 3,993,300 |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 197.78 | 5,880,100 |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 191.73 | 4,725,100 |
Mar 8, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 195.95 | 3,942,500 |
Mar 7, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 196.54 | 4,604,500 |
Mar 6, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 196.16 | 6,945,800 |
Mar 5, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 191.95 | 5,653,600 |
Mar 4, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 193.06 | 7,938,300 |
Mar 1, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 188.20 | 4,017,300 |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 185.03 | 6,458,500 |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 185.30 | 3,216,300 |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 184.87 | 3,641,400 |
Feb 26, 2024 | 185.60 | 186.13 | 184.06 | 184.13 | 184.13 | 4,620,800 |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 185.72 | 3,433,800 |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 184.21 | 5,078,400 |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 179.70 | 4,728,500 |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 183.44 | 4,247,200 |
Feb 16, 2024 | 186.63 | 188.95 | 185.95 | 187.64 | 187.64 | 4,841,900 |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 186.87 | 4,714,300 |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 183.57 | 3,173,400 |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 183.70 | 4,290,500 |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 186.16 | 4,724,000 |
Feb 9, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 186.34 | 5,064,600 |
Feb 8, 2024 | 1.66 Dividend | |||||
Feb 8, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 184.36 | 5,161,200 |
Feb 7, 2024 | 183.34 | 184.02 | 182.63 | 183.74 | 182.08 | 4,841,200 |
Feb 6, 2024 | 183.55 | 184.68 | 183.04 | 183.41 | 181.75 | 3,337,600 |
Feb 5, 2024 | 185.51 | 185.78 | 183.26 | 183.42 | 181.76 | 4,379,600 |
Feb 2, 2024 | 187.10 | 187.39 | 185.62 | 185.79 | 184.11 | 4,054,200 |
Feb 1, 2024 | 183.63 | 187.51 | 182.71 | 186.90 | 185.21 | 4,669,400 |
Jan 31, 2024 | 187.05 | 187.65 | 183.14 | 183.66 | 182.00 | 8,876,100 |
Jan 30, 2024 | 187.71 | 188.65 | 186.77 | 187.87 | 186.17 | 4,575,100 |
Jan 29, 2024 | 187.46 | 189.46 | 186.05 | 187.14 | 185.45 | 6,107,900 |
Jan 26, 2024 | 191.31 | 192.39 | 186.16 | 187.42 | 185.73 | 9,895,900 |
Jan 25, 2024 | 184.96 | 196.90 | 184.83 | 190.43 | 188.71 | 29,596,200 |
Jan 24, 2024 | 174.76 | 174.86 | 172.90 | 173.93 | 172.36 | 9,097,800 |
Jan 23, 2024 | 172.90 | 174.02 | 172.48 | 173.94 | 172.37 | 3,983,500 |
Jan 22, 2024 | 172.82 | 174.45 | 172.40 | 172.83 | 171.27 | 4,926,000 |
Jan 19, 2024 | 170.59 | 171.58 | 169.18 | 171.48 | 169.93 | 6,925,800 |
Jan 18, 2024 | 166.49 | 166.99 | 165.04 | 166.84 | 165.33 | 3,776,900 |
Jan 17, 2024 | 166.79 | 167.82 | 165.50 | 166.08 | 164.58 | 4,288,600 |
Jan 16, 2024 | 165.80 | 167.25 | 165.34 | 166.96 | 165.45 | 4,869,600 |
Jan 12, 2024 | 162.97 | 165.98 | 162.35 | 165.80 | 164.30 | 4,956,400 |
Jan 11, 2024 | 161.02 | 162.23 | 160.29 | 162.16 | 160.69 | 3,778,200 |
Jan 10, 2024 | 160.28 | 161.34 | 159.74 | 161.23 | 159.77 | 2,967,800 |
Jan 9, 2024 | 160.00 | 160.48 | 159.51 | 160.08 | 158.63 | 2,617,200 |
Jan 8, 2024 | 158.69 | 161.22 | 157.89 | 161.14 | 159.68 | 3,321,700 |
Jan 5, 2024 | 159.91 | 160.55 | 158.67 | 159.16 | 157.72 | 4,199,400 |
Jan 4, 2024 | 160.22 | 161.81 | 160.17 | 160.86 | 159.41 | 3,212,000 |
Jan 3, 2024 | 161.00 | 161.73 | 160.08 | 160.10 | 158.65 | 4,086,100 |
Jan 2, 2024 | 162.83 | 163.29 | 160.46 | 161.50 | 160.04 | 3,825,000 |
Dec 29, 2023 | 163.75 | 164.18 | 162.83 | 163.55 | 162.07 | 2,525,600 |
Dec 28, 2023 | 163.96 | 163.96 | 163.40 | 163.75 | 162.27 | 2,071,300 |
Dec 27, 2023 | 163.14 | 163.64 | 162.68 | 163.46 | 161.98 | 3,234,600 |
Dec 26, 2023 | 162.23 | 163.31 | 162.05 | 163.21 | 161.74 | 1,772,400 |
Dec 22, 2023 | 161.10 | 162.41 | 161.00 | 162.14 | 160.68 | 2,439,800 |
Dec 21, 2023 | 160.59 | 161.08 | 159.53 | 160.78 | 159.33 | 2,982,900 |
Dec 20, 2023 | 161.29 | 161.80 | 160.01 | 160.05 | 158.60 | 4,865,800 |
Dec 19, 2023 | 161.80 | 162.28 | 161.32 | 161.56 | 160.10 | 3,766,600 |
Dec 18, 2023 | 162.23 | 163.33 | 161.58 | 162.74 | 161.27 | 3,677,300 |
Dec 15, 2023 | 162.30 | 164.09 | 162.04 | 162.23 | 160.76 | 11,015,600 |
Dec 14, 2023 | 162.93 | 163.50 | 160.15 | 162.91 | 161.44 | 6,129,800 |
Dec 13, 2023 | 164.37 | 164.97 | 162.74 | 163.62 | 162.14 | 4,989,100 |
Dec 12, 2023 | 163.27 | 166.34 | 162.92 | 164.71 | 163.22 | 5,292,300 |
Dec 11, 2023 | 162.68 | 163.65 | 161.95 | 163.51 | 162.03 | 6,077,200 |
Dec 8, 2023 | 160.00 | 162.04 | 160.00 | 161.96 | 160.50 | 4,560,400 |
Dec 7, 2023 | 161.00 | 161.47 | 159.97 | 160.22 | 158.77 | 3,665,500 |
Dec 6, 2023 | 161.59 | 162.35 | 160.01 | 160.28 | 158.83 | 3,555,900 |
Dec 5, 2023 | 160.76 | 162.47 | 160.72 | 161.39 | 159.93 | 4,556,700 |
Dec 4, 2023 | 160.29 | 162.79 | 160.29 | 161.10 | 159.64 | 5,779,000 |
Dec 1, 2023 | 158.41 | 160.59 | 158.00 | 160.55 | 159.10 | 4,871,000 |
Nov 30, 2023 | 156.95 | 158.60 | 156.89 | 158.56 | 157.13 | 6,740,600 |
Nov 29, 2023 | 156.15 | 157.51 | 156.02 | 156.41 | 155.00 | 3,568,900 |
Nov 28, 2023 | 155.44 | 155.75 | 154.86 | 155.65 | 154.24 | 2,666,200 |
Nov 27, 2023 | 154.99 | 156.14 | 154.75 | 155.57 | 154.16 | 4,053,100 |
Nov 24, 2023 | 155.13 | 155.40 | 153.92 | 155.18 | 153.78 | 1,799,200 |
Nov 22, 2023 | 154.50 | 155.71 | 154.16 | 155.13 | 153.73 | 3,044,700 |
Nov 21, 2023 | 154.60 | 154.66 | 153.51 | 153.91 | 152.52 | 2,859,500 |
Nov 20, 2023 | 152.51 | 154.68 | 152.35 | 154.35 | 152.96 | 3,658,500 |
Nov 17, 2023 | 153.29 | 153.50 | 152.46 | 152.89 | 151.51 | 4,426,500 |
Nov 16, 2023 | 153.00 | 153.35 | 152.13 | 153.06 | 151.68 | 3,519,200 |
Nov 15, 2023 | 150.40 | 153.22 | 150.40 | 152.58 | 151.20 | 4,632,500 |
Nov 14, 2023 | 149.45 | 150.81 | 149.05 | 150.41 | 149.05 | 4,321,900 |
Nov 13, 2023 | 148.46 | 148.49 | 147.35 | 148.10 | 146.76 | 2,647,200 |
Nov 10, 2023 | 147.44 | 149.17 | 146.85 | 149.02 | 147.67 | 3,179,000 |
Nov 9, 2023 | 1.66 Dividend | |||||
Nov 9, 2023 | 146.55 | 146.99 | 145.28 | 146.62 | 145.30 | 3,412,700 |
Nov 8, 2023 | 149.25 | 149.68 | 147.59 | 148.03 | 145.05 | 3,618,600 |
Nov 7, 2023 | 149.03 | 149.28 | 148.03 | 148.83 | 145.83 | 3,549,900 |
Nov 6, 2023 | 147.89 | 149.23 | 147.85 | 148.97 | 145.97 | 4,597,200 |
Nov 3, 2023 | 147.45 | 148.45 | 147.28 | 147.90 | 144.92 | 3,510,100 |
Nov 2, 2023 | 145.77 | 147.10 | 144.84 | 147.01 | 144.05 | 3,902,700 |
Nov 1, 2023 | 145.00 | 146.51 | 144.45 | 145.40 | 142.47 | 4,750,100 |
Oct 31, 2023 | 143.00 | 144.76 | 142.59 | 144.64 | 141.73 | 6,591,800 |
Oct 30, 2023 | 143.19 | 144.50 | 142.58 | 142.63 | 139.76 | 4,204,100 |
Oct 27, 2023 | 143.62 | 144.70 | 141.71 | 142.52 | 139.65 | 5,469,200 |
Oct 26, 2023 | 142.20 | 144.41 | 141.58 | 143.76 | 140.86 | 11,130,200 |
Oct 25, 2023 | 137.50 | 138.49 | 136.33 | 137.08 | 134.32 | 6,472,500 |
Oct 24, 2023 | 136.74 | 137.98 | 136.05 | 137.79 | 135.01 | 3,698,000 |
Oct 23, 2023 | 136.63 | 137.68 | 135.87 | 136.38 | 133.63 | 3,457,500 |
Oct 20, 2023 | 138.15 | 139.27 | 137.12 | 137.16 | 134.40 | 4,865,300 |
Oct 19, 2023 | 138.64 | 139.41 | 137.93 | 138.01 | 135.23 | 5,314,200 |
Oct 18, 2023 | 140.00 | 140.43 | 139.58 | 139.97 | 137.15 | 3,330,000 |
Oct 17, 2023 | 137.12 | 140.62 | 136.31 | 140.32 | 137.49 | 4,172,800 |
Oct 16, 2023 | 139.28 | 139.78 | 138.52 | 139.21 | 136.41 | 3,361,500 |
Oct 13, 2023 | 139.77 | 140.12 | 138.27 | 138.46 | 135.67 | 4,582,800 |
Oct 12, 2023 | 142.51 | 142.93 | 140.95 | 141.24 | 138.39 | 3,921,100 |
Oct 11, 2023 | 142.51 | 143.34 | 142.14 | 143.23 | 140.34 | 2,511,500 |
Oct 10, 2023 | 142.60 | 143.42 | 141.72 | 142.11 | 139.25 | 3,015,800 |
Oct 9, 2023 | 142.30 | 142.40 | 140.68 | 142.20 | 139.34 | 2,354,400 |
Oct 6, 2023 | 141.40 | 142.94 | 140.11 | 142.03 | 139.17 | 3,511,100 |
Oct 5, 2023 | 140.90 | 141.70 | 140.19 | 141.52 | 138.67 | 3,223,900 |
Oct 4, 2023 | 140.37 | 141.20 | 139.99 | 141.07 | 138.23 | 2,637,600 |
Oct 3, 2023 | 140.87 | 141.64 | 140.00 | 140.39 | 137.56 | 3,284,400 |
Oct 2, 2023 | 140.04 | 141.45 | 139.86 | 140.80 | 137.96 | 3,275,300 |
Sep 29, 2023 | 142.00 | 142.13 | 139.61 | 140.30 | 137.47 | 5,703,600 |
Sep 28, 2023 | 142.14 | 142.28 | 140.21 | 141.58 | 138.73 | 5,783,200 |
Sep 27, 2023 | 143.67 | 143.82 | 141.76 | 143.17 | 140.29 | 4,439,800 |
Sep 26, 2023 | 145.51 | 146.17 | 143.02 | 143.24 | 140.35 | 4,824,700 |
Sep 25, 2023 | 146.57 | 147.43 | 146.25 | 146.48 | 143.53 | 2,694,200 |
Sep 22, 2023 | 147.41 | 148.10 | 146.82 | 146.91 | 143.95 | 2,562,000 |
Sep 21, 2023 | 149.00 | 149.25 | 147.31 | 147.38 | 144.41 | 4,944,600 |
Sep 20, 2023 | 148.36 | 151.93 | 148.13 | 149.83 | 146.81 | 9,632,400 |
Sep 19, 2023 | 145.00 | 146.72 | 144.66 | 146.52 | 143.57 | 3,945,400 |
Sep 18, 2023 | 145.77 | 146.48 | 145.06 | 145.09 | 142.17 | 2,508,100 |
Sep 15, 2023 | 147.11 | 147.85 | 145.53 | 145.99 | 143.05 | 6,231,400 |
Sep 14, 2023 | 147.38 | 147.73 | 146.48 | 147.35 | 144.38 | 2,723,100 |
Sep 13, 2023 | 145.95 | 146.98 | 145.92 | 146.55 | 143.60 | 2,627,800 |
Sep 12, 2023 | 147.92 | 148.00 | 145.80 | 146.30 | 143.35 | 4,457,700 |
Sep 11, 2023 | 148.57 | 148.78 | 147.58 | 148.38 | 145.39 | 3,273,600 |
Sep 8, 2023 | 147.35 | 148.59 | 147.26 | 147.68 | 144.70 | 3,722,800 |
Sep 7, 2023 | 148.13 | 148.78 | 147.40 | 147.52 | 144.55 | 3,332,900 |
Sep 6, 2023 | 147.66 | 148.33 | 147.12 | 148.06 | 145.08 | 2,932,200 |
Sep 5, 2023 | 147.91 | 149.00 | 147.57 | 148.13 | 145.15 | 3,731,300 |
Sep 1, 2023 | 147.26 | 148.10 | 146.92 | 147.94 | 144.96 | 2,727,500 |
Aug 31, 2023 | 146.94 | 147.73 | 146.54 | 146.83 | 143.87 | 3,885,900 |
Aug 30, 2023 | 146.42 | 146.92 | 145.75 | 146.86 | 143.90 | 2,245,400 |
Aug 29, 2023 | 146.30 | 146.73 | 145.62 | 146.45 | 143.50 | 2,778,100 |
Aug 28, 2023 | 145.41 | 146.74 | 145.21 | 146.02 | 143.08 | 3,561,100 |
Aug 25, 2023 | 144.18 | 145.47 | 143.50 | 145.35 | 142.42 | 3,660,100 |
Aug 24, 2023 | 143.51 | 144.47 | 143.22 | 143.55 | 140.66 | 2,900,200 |
Aug 23, 2023 | 141.72 | 143.48 | 141.58 | 143.41 | 140.52 | 2,559,100 |
Aug 22, 2023 | 142.66 | 143.23 | 141.30 | 141.49 | 138.64 | 3,557,500 |
Aug 21, 2023 | 141.42 | 142.39 | 141.11 | 142.28 | 139.41 | 2,937,800 |
Aug 18, 2023 | 140.00 | 141.83 | 139.76 | 141.41 | 138.56 | 3,914,700 |
Aug 17, 2023 | 141.01 | 142.66 | 140.60 | 140.66 | 137.83 | 3,742,100 |
Aug 16, 2023 | 141.70 | 142.09 | 140.56 | 140.64 | 137.81 | 3,285,300 |
Aug 15, 2023 | 141.50 | 142.31 | 141.20 | 141.87 | 139.01 | 3,656,600 |
Aug 14, 2023 | 143.05 | 143.37 | 141.80 | 141.91 | 139.05 | 4,226,400 |
Aug 11, 2023 | 143.12 | 143.45 | 142.21 | 143.12 | 140.24 | 2,526,000 |
Aug 10, 2023 | 143.04 | 144.58 | 142.69 | 143.25 | 140.36 | 4,735,800 |
Aug 9, 2023 | 1.66 Dividend | |||||
Aug 9, 2023 | 144.94 | 144.94 | 142.30 | 142.49 | 139.62 | 4,072,900 |
Aug 8, 2023 | 145.70 | 146.15 | 144.11 | 145.91 | 141.34 | 4,654,600 |
Aug 7, 2023 | 145.00 | 146.50 | 144.93 | 146.18 | 141.61 | 3,438,700 |
Aug 4, 2023 | 145.09 | 146.09 | 143.99 | 144.24 | 139.73 | 4,223,100 |
Aug 3, 2023 | 143.78 | 145.22 | 143.31 | 144.45 | 139.93 | 3,951,900 |
Aug 2, 2023 | 142.78 | 144.30 | 142.31 | 144.17 | 139.66 | 4,957,400 |
Aug 1, 2023 | 144.25 | 144.48 | 142.17 | 143.33 | 138.84 | 4,797,700 |
Jul 31, 2023 | 143.81 | 144.60 | 143.53 | 144.18 | 139.67 | 6,138,100 |
Jul 28, 2023 | 143.44 | 143.95 | 142.85 | 143.45 | 138.96 | 6,686,400 |
Jul 27, 2023 | 142.30 | 143.38 | 141.90 | 142.97 | 138.50 | 6,331,600 |
Jul 26, 2023 | 140.44 | 141.25 | 139.88 | 141.07 | 136.66 | 4,046,400 |
Jul 25, 2023 | 139.42 | 140.43 | 139.04 | 140.33 | 135.94 | 3,770,800 |
Jul 24, 2023 | 139.35 | 140.12 | 138.78 | 139.54 | 135.17 | 3,475,200 |
Jul 21, 2023 | 138.21 | 139.78 | 137.76 | 138.94 | 134.59 | 5,858,600 |
Jul 20, 2023 | 137.19 | 140.32 | 136.56 | 138.38 | 134.05 | 10,896,300 |
Jul 19, 2023 | 135.53 | 136.45 | 135.19 | 135.48 | 131.24 | 5,520,000 |
Jul 18, 2023 | 134.71 | 135.95 | 134.29 | 135.36 | 131.12 | 3,852,100 |
Jul 17, 2023 | 133.26 | 134.61 | 133.10 | 134.24 | 130.04 | 3,167,400 |
Jul 14, 2023 | 133.91 | 133.92 | 132.94 | 133.40 | 129.23 | 2,860,700 |
Jul 13, 2023 | 133.51 | 135.07 | 133.36 | 133.92 | 129.73 | 3,221,400 |
Jul 12, 2023 | 135.07 | 135.33 | 132.57 | 132.84 | 128.68 | 3,732,200 |
Jul 11, 2023 | 133.66 | 134.56 | 133.23 | 134.44 | 130.23 | 2,925,200 |
Jul 10, 2023 | 131.76 | 133.05 | 131.70 | 132.90 | 128.74 | 2,369,200 |
Jul 7, 2023 | 131.78 | 133.85 | 131.75 | 132.08 | 127.95 | 2,982,400 |
Jul 6, 2023 | 133.24 | 133.90 | 131.55 | 132.16 | 128.02 | 3,507,700 |
Jul 5, 2023 | 133.32 | 134.31 | 132.59 | 134.24 | 130.04 | 2,955,100 |
Jul 3, 2023 | 133.42 | 134.35 | 132.87 | 133.67 | 129.49 | 1,477,100 |
Jun 30, 2023 | 134.69 | 135.03 | 133.43 | 133.81 | 129.62 | 4,236,400 |
Jun 29, 2023 | 131.75 | 134.35 | 131.69 | 134.06 | 129.86 | 3,639,800 |
Jun 28, 2023 | 132.06 | 132.17 | 130.91 | 131.76 | 127.64 | 2,753,800 |
Jun 27, 2023 | 131.30 | 132.95 | 130.83 | 132.34 | 128.20 | 3,219,900 |
Jun 26, 2023 | 129.39 | 131.41 | 129.31 | 131.34 | 127.23 | 4,845,600 |
Jun 23, 2023 | 130.40 | 130.62 | 129.18 | 129.43 | 125.38 | 11,324,700 |
Jun 22, 2023 | 131.68 | 132.96 | 130.68 | 131.17 | 127.07 | 6,012,800 |
Jun 21, 2023 | 135.11 | 135.39 | 133.29 | 133.69 | 129.51 | 5,501,300 |
Jun 20, 2023 | 136.36 | 137.23 | 135.89 | 135.96 | 131.71 | 4,271,300 |
Jun 16, 2023 | 139.23 | 139.47 | 137.47 | 137.48 | 133.18 | 7,473,100 |
Jun 15, 2023 | 137.27 | 138.80 | 137.18 | 138.40 | 134.07 | 3,812,600 |
Jun 14, 2023 | 137.80 | 138.93 | 136.94 | 137.20 | 132.91 | 4,514,900 |
Jun 13, 2023 | 136.51 | 138.17 | 136.00 | 137.60 | 133.29 | 3,927,300 |
Jun 12, 2023 | 136.00 | 136.62 | 135.82 | 136.42 | 132.15 | 4,494,500 |
Jun 9, 2023 | 134.36 | 136.10 | 134.17 | 135.30 | 131.07 | 3,981,500 |
Jun 8, 2023 | 134.69 | 135.98 | 134.01 | 134.41 | 130.20 | 4,128,500 |
Jun 7, 2023 | 132.50 | 134.44 | 132.19 | 134.38 | 130.17 | 5,772,000 |
Jun 6, 2023 | 132.43 | 132.94 | 131.88 | 132.69 | 128.54 | 3,298,000 |
Jun 5, 2023 | 133.12 | 133.58 | 132.27 | 132.64 | 128.49 | 3,993,500 |
Jun 2, 2023 | 130.38 | 133.12 | 130.15 | 132.42 | 128.28 | 5,373,900 |
Jun 1, 2023 | 128.44 | 130.15 | 127.78 | 129.82 | 125.76 | 4,136,100 |
May 31, 2023 | 128.51 | 129.44 | 127.46 | 128.59 | 124.57 | 11,590,200 |
May 30, 2023 | 129.56 | 130.07 | 128.26 | 129.48 | 125.43 | 3,741,100 |
May 26, 2023 | 127.06 | 129.66 | 126.81 | 128.89 | 124.86 | 5,612,600 |
May 25, 2023 | 125.61 | 127.23 | 125.01 | 126.76 | 122.79 | 4,102,900 |
May 24, 2023 | 127.82 | 127.90 | 125.47 | 125.68 | 121.75 | 3,915,500 |
May 23, 2023 | 127.24 | 129.09 | 127.13 | 128.18 | 124.17 | 4,592,300 |
May 22, 2023 | 127.50 | 128.19 | 127.15 | 127.50 | 123.51 | 2,806,800 |
May 19, 2023 | 126.79 | 128.29 | 126.55 | 127.26 | 123.28 | 4,305,800 |
May 18, 2023 | 125.30 | 126.51 | 125.19 | 126.15 | 122.20 | 3,797,900 |
May 17, 2023 | 123.94 | 125.85 | 123.47 | 125.71 | 121.78 | 4,515,100 |
May 16, 2023 | 123.35 | 123.86 | 122.45 | 123.46 | 119.60 | 2,748,400 |
May 15, 2023 | 123.00 | 123.69 | 122.34 | 123.36 | 119.50 | 2,915,700 |
May 12, 2023 | 121.41 | 122.86 | 121.11 | 122.84 | 119.00 | 4,560,500 |
May 11, 2023 | 122.02 | 122.24 | 120.55 | 120.90 | 117.12 | 3,446,500 |
May 10, 2023 | 121.99 | 122.49 | 121.10 | 122.02 | 118.20 | 4,189,200 |
May 9, 2023 | 1.66 Dividend | |||||
May 9, 2023 | 121.90 | 121.97 | 120.66 | 121.17 | 117.38 | 4,540,000 |
May 8, 2023 | 123.76 | 123.92 | 122.55 | 123.40 | 117.93 | 3,663,800 |
May 5, 2023 | 123.11 | 124.10 | 122.81 | 123.65 | 118.17 | 4,970,800 |
May 4, 2023 | 123.03 | 123.52 | 121.76 | 122.57 | 117.14 | 4,468,200 |
May 3, 2023 | 125.46 | 125.57 | 123.26 | 123.45 | 117.98 | 4,554,200 |
May 2, 2023 | 126.30 | 126.45 | 123.27 | 125.16 | 119.61 | 4,445,300 |
May 1, 2023 | 126.35 | 126.75 | 126.06 | 126.09 | 120.50 | 2,725,000 |
Apr 28, 2023 | 126.58 | 127.25 | 125.64 | 126.41 | 120.81 | 5,060,500 |
Apr 27, 2023 | 126.37 | 127.02 | 125.46 | 126.97 | 121.34 | 3,204,900 |
Related Tickers
KD Kyndryl Holdings, Inc.
19.49
-3.23%
ACN Accenture plc
308.01
-0.32%
BBAI BigBear.ai Holdings, Inc.
1.8000
+8.43%
XRX Xerox Holdings Corporation
14.00
-1.27%
FI Fiserv, Inc.
155.89
+1.70%
INFY Infosys Limited
16.94
-0.41%
LDOS Leidos Holdings, Inc.
130.36
+0.37%
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
EPAM EPAM Systems, Inc.
237.75
+0.26%
CACI CACI International Inc
404.87
+0.75%