Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

PPG Indus (NY: PPG )

131.41 +2.29 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2022 127.96 131.68 127.21 131.44 2,095,184 +3.30(+2.57%)
Nov 29, 2022 127.05 128.90 127.01 128.15 1,696,082 +1.49(+1.17%)
Nov 28, 2022 128.60 129.47 126.41 126.66 1,079,471 -2.97(-2.29%)
Nov 25, 2022 128.65 129.64 128.48 129.63 348,906 +0.29(+0.23%)
Nov 23, 2022 128.53 130.07 128.19 129.34 1,109,926 +1.04(+0.81%)
Nov 22, 2022 126.37 128.39 125.57 128.30 1,569,386 +2.86(+2.28%)
Nov 21, 2022 123.94 126.51 123.94 125.44 1,259,097 +0.56(+0.45%)
Nov 18, 2022 125.22 126.63 123.77 124.88 1,028,143 +1.76(+1.43%)
Nov 17, 2022 123.36 123.59 121.09 123.12 1,081,471 -2.27(-1.81%)
Nov 16, 2022 125.60 126.34 124.64 125.39 1,391,675 -0.50(-0.39%)
Nov 15, 2022 126.94 129.66 123.90 125.88 1,686,522 +1.50(+1.20%)
Nov 14, 2022 125.38 126.33 124.04 124.39 1,945,551 -2.07(-1.64%)
Nov 11, 2022 122.33 127.34 122.19 126.46 2,166,844 +5.13(+4.23%)
Nov 10, 2022 116.90 121.39 116.61 121.32 1,557,255 +10.33(+9.31%)
Nov 09, 2022 112.32 112.60 110.67 110.99 781,433 -1.61(-1.43%)
Nov 08, 2022 113.16 114.24 111.64 112.60 1,161,243 +0.12(+0.10%)
Nov 07, 2022 112.61 112.75 110.69 112.49 1,422,301 +0.85(+0.76%)
Nov 04, 2022 108.48 112.06 108.22 111.64 1,579,672 +5.56(+5.24%)
Nov 03, 2022 104.55 107.18 103.86 106.08 1,134,533 -0.36(-0.34%)
Nov 02, 2022 110.27 111.17 106.35 106.44 1,360,378 -3.79(-3.44%)
Nov 01, 2022 111.57 111.98 109.29 110.22 1,063,648 -0.18(-0.16%)
Oct 31, 2022 109.87 111.46 109.45 110.40 1,772,826 +0.02(+0.02%)
Oct 28, 2022 108.66 110.60 108.30 110.38 1,261,945 +1.74(+1.60%)
Oct 27, 2022 109.68 111.15 108.40 108.64 950,164 -0.44(-0.41%)
Oct 26, 2022 109.48 110.42 107.94 109.08 1,113,385 -0.14(-0.12%)
Oct 25, 2022 108.67 110.14 108.55 109.22 1,761,453 +0.98(+0.90%)
Oct 24, 2022 109.66 110.44 108.05 108.24 1,412,738 -0.62(-0.57%)
Oct 21, 2022 105.97 109.74 105.15 108.86 2,237,443 +4.04(+3.86%)
Oct 20, 2022 109.38 111.44 103.84 104.82 3,440,812 -6.02(-5.43%)
Oct 19, 2022 112.00 112.30 109.26 110.84 1,302,400 -2.03(-1.80%)
Oct 18, 2022 112.64 114.17 111.77 112.88 1,159,864 +3.32(+3.03%)
Oct 17, 2022 109.38 110.71 108.50 109.56 1,252,144 +2.88(+2.70%)
Oct 14, 2022 109.77 110.31 106.26 106.68 1,534,190 -1.83(-1.68%)
Oct 13, 2022 104.22 109.92 103.91 108.50 1,837,509 +2.45(+2.31%)
Oct 12, 2022 107.77 107.77 105.97 106.06 1,387,430 -1.03(-0.97%)
Oct 11, 2022 106.69 108.95 106.20 107.09 2,101,608 +0.01(+0.01%)
Oct 10, 2022 105.06 108.71 104.11 107.08 3,053,677 -3.50(-3.17%)
Oct 07, 2022 112.54 113.05 109.81 110.58 1,088,791 -3.25(-2.85%)
Oct 06, 2022 115.80 116.94 113.32 113.83 1,750,387 -2.42(-2.08%)
Oct 05, 2022 113.56 116.99 113.51 116.25 1,525,882 +1.04(+0.91%)
Oct 04, 2022 112.19 115.46 112.18 115.20 1,635,723 +4.80(+4.34%)
Oct 03, 2022 108.72 111.52 108.72 110.41 1,413,327 +3.38(+3.16%)
Sep 30, 2022 108.29 109.62 106.91 107.03 1,203,795 -0.89(-0.82%)
Sep 29, 2022 108.12 108.23 106.46 107.92 936,809 -1.63(-1.49%)
Sep 28, 2022 108.75 110.25 107.45 109.55 1,554,708 +2.17(+2.02%)
Sep 27, 2022 108.67 108.74 106.14 107.38 1,247,597 -0.11(-0.10%)
Sep 26, 2022 108.78 109.34 106.87 107.49 957,020 -1.11(-1.02%)
Sep 23, 2022 107.33 108.69 106.68 108.60 1,291,195 +0.39(+0.36%)
Sep 22, 2022 109.19 109.19 107.41 108.21 998,034 -1.34(-1.22%)
Sep 21, 2022 112.36 112.99 109.52 109.55 1,126,758 -3.25(-2.88%)
Sep 20, 2022 113.83 113.83 112.10 112.80 1,118,742 -2.48(-2.16%)
Sep 19, 2022 112.96 115.57 112.82 115.28 1,005,819 +1.69(+1.49%)
Sep 16, 2022 113.17 113.72 111.57 113.59 2,206,761 -2.86(-2.46%)
Sep 15, 2022 116.32 118.80 115.71 116.45 1,328,484 +0.27(+0.23%)
Sep 14, 2022 119.57 120.02 114.96 116.18 2,001,603 -4.19(-3.48%)
Sep 13, 2022 123.06 123.21 120.22 120.37 1,248,726 -6.86(-5.39%)
Sep 12, 2022 124.81 127.56 124.80 127.22 1,055,550 +3.36(+2.71%)
Sep 09, 2022 124.18 124.80 122.77 123.87 1,199,988 +0.34(+0.27%)
Sep 08, 2022 122.20 123.62 120.82 123.53 1,193,015 -0.08(-0.06%)
Sep 07, 2022 120.17 124.02 119.84 123.61 2,188,995 +4.01(+3.35%)
Sep 06, 2022 121.33 121.71 118.88 119.59 1,355,197 -0.07(-0.06%)
Sep 02, 2022 122.32 124.02 118.96 119.66 1,384,445 -0.75(-0.63%)
Sep 01, 2022 121.49 121.74 119.46 120.42 1,181,249 -2.36(-1.92%)
Aug 31, 2022 124.86 125.01 122.23 122.78 1,628,228 -0.77(-0.63%)
Aug 30, 2022 123.89 125.02 122.58 123.55 1,257,510 +1.78(+1.46%)
Aug 29, 2022 120.95 122.76 120.28 121.77 525,118 -0.10(-0.08%)
Aug 26, 2022 127.93 127.93 121.79 121.87 776,821 -5.92(-4.63%)
Aug 25, 2022 124.89 127.84 124.80 127.78 740,543 +4.01(+3.24%)
Aug 24, 2022 123.25 124.45 122.52 123.77 809,218 +0.35(+0.28%)
Aug 23, 2022 122.78 124.98 122.78 123.42 786,321 +0.41(+0.33%)
Aug 22, 2022 125.50 125.50 122.65 123.02 1,139,923 -4.56(-3.57%)
Aug 19, 2022 128.31 128.53 126.32 127.57 798,718 -1.49(-1.15%)
Aug 18, 2022 129.81 130.43 128.21 129.06 910,218 -0.69(-0.53%)
Aug 17, 2022 130.82 131.34 128.96 129.75 1,039,903 -2.92(-2.20%)
Aug 16, 2022 131.20 133.36 131.01 132.67 787,283 +0.79(+0.60%)
Aug 15, 2022 130.74 132.82 130.31 131.87 763,147 +0.81(+0.62%)
Aug 12, 2022 129.60 131.39 129.00 131.06 809,786 +2.14(+1.66%)
Aug 11, 2022 130.29 131.61 128.71 128.93 1,102,105 -0.19(-0.15%)
Aug 10, 2022 126.61 130.17 125.94 129.12 1,400,348 +6.14(+4.99%)
Aug 09, 2022 122.76 123.26 121.49 122.98 1,009,770 -0.46(-0.38%)
Aug 08, 2022 124.04 125.55 123.16 123.44 975,685 +0.89(+0.73%)
Aug 05, 2022 121.91 124.12 121.51 122.55 1,142,509 -0.74(-0.60%)
Aug 04, 2022 123.70 123.83 122.12 123.29 872,204 -0.11(-0.09%)
Aug 03, 2022 121.75 123.46 120.33 123.39 1,044,085 +1.53(+1.26%)
Aug 02, 2022 123.95 123.95 121.72 121.86 1,521,405 -2.56(-2.06%)
Aug 01, 2022 123.52 125.32 122.32 124.42 933,825 +0.02(+0.02%)
Jul 29, 2022 125.42 125.64 123.59 124.41 1,368,446 -1.03(-0.82%)
Jul 28, 2022 122.66 125.60 122.66 125.44 1,362,152 +3.30(+2.70%)
Jul 27, 2022 119.80 123.16 118.81 122.13 1,900,745 +0.68(+0.56%)
Jul 26, 2022 120.66 122.18 118.76 121.45 1,791,679 -0.63(-0.51%)
Jul 25, 2022 122.46 123.88 120.73 122.08 1,989,615 -0.83(-0.67%)
Jul 22, 2022 126.24 129.02 121.78 122.90 2,694,918 +4.60(+3.89%)
Jul 21, 2022 115.66 118.61 114.92 118.31 1,868,199 +2.74(+2.37%)
Jul 20, 2022 115.25 116.27 113.92 115.56 1,218,642 +0.32(+0.28%)
Jul 19, 2022 112.73 115.35 112.22 115.25 1,378,775 +4.68(+4.23%)
Jul 18, 2022 112.79 113.51 110.10 110.57 1,838,301 -1.82(-1.62%)
Jul 15, 2022 112.84 113.13 110.88 112.39 943,987 +1.89(+1.71%)
Jul 14, 2022 109.34 110.71 108.20 110.50 858,304 -0.84(-0.75%)
Jul 13, 2022 109.41 111.92 108.35 111.34 1,065,991 -0.31(-0.28%)
Jul 12, 2022 109.89 113.25 109.76 111.65 1,137,328 +1.79(+1.63%)
Jul 11, 2022 112.17 112.78 109.57 109.86 1,253,927 -3.56(-3.14%)
Jul 08, 2022 114.22 115.21 112.89 113.42 1,163,719 -1.18(-1.03%)
Jul 07, 2022 114.93 115.62 112.17 114.60 1,572,548 -0.29(-0.25%)
Jul 06, 2022 115.05 115.47 112.58 114.89 1,710,347 +0.62(+0.54%)
Jul 05, 2022 111.15 114.29 109.56 114.27 1,700,549 +0.87(+0.76%)
Jul 01, 2022 109.58 113.51 109.32 113.41 1,352,358 +3.39(+3.08%)
Jun 30, 2022 111.13 111.72 108.78 110.02 2,336,939 -2.76(-2.45%)
Jun 29, 2022 114.02 114.27 111.40 112.78 1,647,569 -1.98(-1.73%)
Jun 28, 2022 117.17 118.88 114.37 114.76 2,195,151 -1.95(-1.67%)
Jun 27, 2022 117.28 117.51 114.97 116.72 1,748,513 +0.28(+0.24%)
Jun 24, 2022 110.92 116.53 110.75 116.44 2,403,979 +6.40(+5.82%)
Jun 23, 2022 108.43 110.33 107.54 110.04 1,308,676 +1.56(+1.44%)
Jun 22, 2022 104.83 109.88 104.52 108.48 1,486,106 +2.06(+1.93%)
Jun 21, 2022 107.74 107.94 105.69 106.42 1,328,746 +0.56(+0.53%)
Jun 17, 2022 104.73 106.69 103.02 105.86 1,939,227 +1.46(+1.40%)
Jun 16, 2022 105.60 105.89 103.27 104.40 1,358,432 -4.93(-4.51%)
Jun 15, 2022 109.15 110.73 107.24 109.33 1,569,024 +2.03(+1.89%)
Jun 14, 2022 108.89 109.11 105.00 107.30 2,107,683 -1.72(-1.58%)
Jun 13, 2022 108.58 109.98 106.77 109.02 1,332,804 -2.50(-2.24%)
Jun 10, 2022 116.44 116.47 111.45 111.52 1,833,470 -7.78(-6.52%)
Jun 09, 2022 121.62 123.54 119.29 119.31 1,412,145 -2.91(-2.38%)
Jun 08, 2022 122.36 128.93 121.84 122.21 2,473,921 -1.70(-1.37%)
Jun 07, 2022 120.91 124.17 120.20 123.91 934,487 +1.59(+1.30%)
Jun 06, 2022 121.40 123.68 120.62 122.33 714,839 +1.61(+1.33%)
Jun 03, 2022 122.78 123.24 120.29 120.72 845,487 -3.20(-2.59%)
Jun 02, 2022 121.48 124.04 120.91 123.92 750,651 +3.29(+2.73%)
Jun 01, 2022 123.05 123.16 119.31 120.63 948,118 -1.08(-0.89%)
May 31, 2022 122.94 123.51 119.89 121.71 2,899,115 -3.41(-2.72%)
May 27, 2022 122.68 125.61 121.95 125.12 1,364,621 +3.59(+2.95%)
May 26, 2022 120.11 122.24 118.77 121.53 2,003,033 +2.78(+2.34%)
May 25, 2022 116.77 118.95 116.21 118.75 967,777 +1.88(+1.61%)
May 24, 2022 118.24 118.24 115.83 116.87 1,014,559 -1.30(-1.10%)
May 23, 2022 116.78 118.30 114.64 118.17 1,118,340 +3.01(+2.62%)
May 20, 2022 117.39 119.01 113.29 115.16 1,860,521 -2.88(-2.44%)
May 19, 2022 114.46 119.32 113.72 118.03 1,302,951 +2.99(+2.60%)
May 18, 2022 118.05 118.34 114.55 115.04 1,125,691 -4.59(-3.84%)
May 17, 2022 119.10 120.73 117.88 119.63 1,137,469 +3.71(+3.20%)
May 16, 2022 116.71 117.62 113.54 115.92 1,319,766 -1.82(-1.54%)
May 13, 2022 119.60 120.75 117.16 117.74 1,061,634 -0.92(-0.78%)
May 12, 2022 118.99 120.71 116.12 118.66 1,358,809 -0.94(-0.79%)
May 11, 2022 120.04 122.61 119.13 119.60 1,028,481 -0.71(-0.59%)
May 10, 2022 123.87 124.66 118.66 120.32 1,166,814 -2.02(-1.65%)
May 09, 2022 121.66 124.17 121.05 122.34 1,476,089 -0.77(-0.63%)
May 06, 2022 125.01 125.01 120.93 123.11 1,353,373 -2.91(-2.31%)
May 05, 2022 129.50 129.86 124.71 126.02 1,106,113 -5.53(-4.20%)
May 04, 2022 127.59 131.68 126.09 131.54 1,372,991 +3.96(+3.10%)
May 03, 2022 125.22 128.26 125.11 127.59 1,931,341 +2.13(+1.70%)
May 02, 2022 122.01 125.56 120.97 125.46 2,328,444 +2.87(+2.34%)
Apr 29, 2022 125.23 126.37 122.24 122.59 3,456,788 -2.74(-2.19%)
Apr 28, 2022 125.37 125.86 122.19 125.33 1,406,226 +1.19(+0.96%)
Apr 27, 2022 121.15 125.49 121.15 124.14 1,629,207 +3.55(+2.95%)
Apr 26, 2022 124.25 128.52 120.58 120.59 2,021,612 -3.30(-2.66%)
Apr 25, 2022 126.89 126.89 120.73 123.88 2,650,373 -3.36(-2.64%)
Apr 22, 2022 129.25 132.27 125.01 127.24 3,393,960 -0.29(-0.23%)
Apr 21, 2022 130.10 131.73 127.30 127.53 2,534,349 +1.39(+1.10%)
Apr 20, 2022 124.96 127.36 124.94 126.14 1,493,268 +1.97(+1.59%)
Apr 19, 2022 121.45 124.78 121.39 124.17 1,375,905 +3.02(+2.49%)
Apr 18, 2022 122.09 123.01 120.86 121.15 1,113,890 -1.70(-1.39%)
Apr 14, 2022 125.90 126.72 122.67 122.86 3,153,802 -2.22(-1.78%)
Apr 13, 2022 123.10 125.36 122.87 125.08 1,452,729 +1.80(+1.46%)
Apr 12, 2022 126.51 127.55 122.39 123.28 1,767,952 -2.91(-2.31%)
Apr 11, 2022 126.49 129.09 125.86 126.19 1,683,250 -0.75(-0.59%)
Apr 08, 2022 128.72 129.67 126.67 126.94 1,377,028 -1.55(-1.21%)
Apr 07, 2022 127.76 129.19 125.80 128.49 1,142,958 +0.01(+0.01%)
Apr 06, 2022 125.65 128.73 124.38 128.48 1,421,268 +1.66(+1.31%)
Apr 05, 2022 127.00 127.88 125.67 126.82 1,625,346 -0.92(-0.72%)
Apr 04, 2022 127.71 128.31 126.45 127.74 1,037,555 -0.61(-0.48%)
Apr 01, 2022 127.25 128.42 125.72 128.35 1,036,636 +2.82(+2.24%)
Mar 31, 2022 126.88 127.84 125.48 125.54 1,765,413 -1.79(-1.41%)
Mar 30, 2022 128.81 129.29 126.45 127.33 1,284,931 -2.83(-2.17%)
Mar 29, 2022 127.75 132.09 127.04 130.16 2,259,454 +6.07(+4.89%)
Mar 28, 2022 124.19 124.19 121.91 124.08 1,448,644 +0.09(+0.07%)
Mar 25, 2022 123.77 124.34 122.92 124.00 1,304,218 -0.05(-0.04%)
Mar 24, 2022 123.84 124.91 123.23 124.05 840,345 +0.74(+0.60%)
Mar 23, 2022 123.82 125.32 123.08 123.31 1,195,546 -1.65(-1.32%)
Mar 22, 2022 124.72 125.78 124.00 124.95 1,410,885 +1.48(+1.20%)
Mar 21, 2022 124.99 125.62 122.72 123.47 1,576,187 -1.94(-1.54%)
Mar 18, 2022 123.78 125.84 121.90 125.41 2,637,268 +2.16(+1.75%)
Mar 17, 2022 120.19 123.25 120.01 123.25 1,990,869 +0.78(+0.63%)
Mar 16, 2022 119.44 123.67 119.05 122.47 2,199,313 +4.31(+3.65%)
Mar 15, 2022 117.17 119.69 116.72 118.16 1,727,319 +1.36(+1.16%)
Mar 14, 2022 116.82 119.70 116.17 116.80 1,868,366 +1.65(+1.43%)
Mar 11, 2022 116.50 117.87 114.86 115.16 1,659,489 -0.92(-0.79%)
Mar 10, 2022 114.49 116.88 114.09 116.08 2,152,177 -0.80(-0.69%)
Mar 09, 2022 117.33 118.20 116.16 116.88 2,722,034 +4.11(+3.64%)
Mar 08, 2022 110.15 117.03 106.62 112.77 4,319,264 +3.10(+2.83%)
Mar 07, 2022 117.45 117.83 109.63 109.67 3,495,880 -9.05(-7.62%)
Mar 04, 2022 120.59 121.19 117.67 118.72 2,503,836 -3.93(-3.20%)
Mar 03, 2022 124.40 125.34 120.87 122.65 2,766,838 -0.70(-0.57%)
Mar 02, 2022 121.98 124.28 120.14 123.35 3,320,952 +2.18(+1.80%)
Mar 01, 2022 126.52 127.44 119.48 121.16 3,633,865 -6.66(-5.21%)
Feb 28, 2022 132.76 133.03 126.91 127.82 3,396,775 -7.32(-5.42%)
Feb 25, 2022 132.77 135.63 131.90 135.14 1,895,829 +3.24(+2.45%)
Feb 24, 2022 131.72 132.68 128.91 131.90 2,558,612 -2.78(-2.06%)
Feb 23, 2022 141.00 141.27 133.98 134.68 1,654,750 -5.81(-4.13%)
Feb 22, 2022 143.50 143.50 139.39 140.48 1,279,557 -2.84(-1.98%)
Feb 18, 2022 143.32 0 +0.56(+0.40%)
Feb 17, 2022 143.75 144.43 142.51 142.76 780,171 -2.14(-1.47%)
Feb 16, 2022 144.77 145.54 143.45 144.90 877,043 +0.22(+0.15%)
Feb 15, 2022 144.80 145.91 143.86 144.68 967,348 +2.26(+1.59%)
Feb 14, 2022 142.71 143.54 141.18 142.41 1,201,459 -0.60(-0.42%)
Feb 11, 2022 146.15 147.63 142.93 143.02 1,200,478 -3.73(-2.54%)
Feb 10, 2022 148.62 150.31 146.01 146.75 1,361,280 -3.03(-2.03%)
Feb 09, 2022 148.91 150.15 148.67 149.78 1,510,585 +2.61(+1.78%)
Feb 08, 2022 146.66 147.50 145.85 147.17 1,218,479 +1.35(+0.93%)
Feb 07, 2022 145.73 147.70 145.45 145.81 1,686,933 -0.15(-0.10%)
Feb 04, 2022 148.24 148.98 145.30 145.97 1,350,930 -3.58(-2.39%)
Feb 03, 2022 149.20 151.85 149.54 1,800,406 -0.84(-0.56%)
Feb 02, 2022 150.52 151.82 148.76 150.38 2,549,125 +0.26(+0.17%)
Feb 01, 2022 149.13 150.46 148.16 150.12 1,631,504 +1.10(+0.74%)
Jan 31, 2022 146.55 149.33 149.03 1,614,540 +1.31(+0.88%)
Jan 28, 2022 146.16 147.78 143.35 147.72 966,281 +1.37(+0.94%)
Jan 27, 2022 148.14 149.30 145.02 146.35 1,413,401 -0.10(-0.07%)
Jan 26, 2022 147.78 149.23 145.25 146.44 1,324,170 -0.48(-0.32%)
Jan 25, 2022 145.20 148.23 142.89 146.92 1,458,603 -0.99(-0.67%)
Jan 24, 2022 143.11 148.47 142.28 147.91 1,681,486 +0.28(+0.19%)
Jan 21, 2022 150.37 152.18 147.09 147.63 4,628,521 -4.73(-3.11%)
Jan 20, 2022 153.79 155.31 151.84 152.37 1,777,914 -1.77(-1.15%)
Jan 19, 2022 157.68 157.68 154.02 154.13 1,349,771 -2.14(-1.37%)
Jan 18, 2022 155.53 156.40 152.92 156.27 1,715,637 -1.15(-0.73%)
Jan 14, 2022 157.42 0 -3.65(-2.26%)
Jan 13, 2022 161.63 163.27 160.52 161.07 1,211,930 +0.35(+0.22%)
Jan 12, 2022 161.73 161.80 159.36 160.72 1,270,891 -0.34(-0.21%)
Jan 11, 2022 159.08 161.26 157.31 161.06 678,486 +2.50(+1.58%)
Jan 10, 2022 159.34 159.81 157.33 158.56 1,452,563 -1.45(-0.91%)
Jan 07, 2022 162.60 162.68 159.74 160.01 1,167,321 -2.78(-1.71%)
Jan 06, 2022 165.26 165.34 162.09 162.78 1,001,404 -2.37(-1.43%)
Jan 05, 2022 164.18 169.18 164.18 165.15 1,833,031 +1.77(+1.08%)
Jan 04, 2022 162.51 165.04 162.48 163.39 1,888,957 +0.62(+0.38%)
Jan 03, 2022 164.20 164.97 161.82 162.77 867,462 -1.75(-1.07%)
Dec 31, 2021 163.01 165.04 163.00 164.52 707,401 +1.29(+0.79%)
Dec 30, 2021 163.51 164.85 163.11 163.23 665,915 -0.12(-0.07%)
Dec 29, 2021 163.05 164.37 162.81 163.35 675,964 +0.02(+0.01%)
Dec 28, 2021 162.18 163.98 162.15 163.33 639,075 +1.38(+0.85%)
Dec 27, 2021 160.32 162.19 159.85 161.94 651,527 +2.56(+1.60%)
Dec 23, 2021 158.67 160.59 158.67 159.39 743,253 +1.26(+0.80%)
Dec 22, 2021 155.90 159.13 155.90 158.13 1,102,183 +1.73(+1.10%)
Dec 21, 2021 154.46 156.79 153.93 156.40 1,137,842 +3.10(+2.02%)
Dec 20, 2021 154.81 154.81 150.98 153.30 907,583 -3.73(-2.38%)
Dec 17, 2021 161.16 161.53 156.90 157.03 2,481,806 -4.51(-2.79%)
Dec 16, 2021 159.70 162.60 158.97 161.54 1,669,021 +3.30(+2.09%)
Dec 15, 2021 155.54 158.32 154.50 158.24 1,048,635 +3.24(+2.09%)
Dec 14, 2021 155.28 156.10 154.56 155.00 877,895 -0.33(-0.22%)
Dec 13, 2021 155.81 157.01 154.69 155.33 991,742 -0.53(-0.34%)
Dec 10, 2021 157.91 158.12 155.39 155.87 1,148,142 -0.65(-0.41%)
Dec 09, 2021 156.58 157.50 155.68 156.52 861,830 -0.73(-0.47%)
Dec 08, 2021 158.81 159.55 156.05 157.25 971,105 -1.39(-0.88%)
Dec 07, 2021 158.72 160.16 158.08 158.64 1,216,725 +1.77(+1.13%)
Dec 06, 2021 155.17 158.69 154.82 156.88 1,316,593 +3.85(+2.52%)
Dec 03, 2021 151.54 154.55 151.17 153.03 1,580,020 +1.30(+0.86%)
Dec 02, 2021 147.25 152.50 147.15 151.73 1,229,484 +5.30(+3.62%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.