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

3M Co (NY: MMM )

97.33 +0.98 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2020 113.89 117.03 113.88 114.58 4,306,542 -1.03(-0.89%)
Mar 30, 2020 111.00 115.83 110.00 115.61 4,609,624 +3.78(+3.38%)
Mar 27, 2020 111.49 115.05 109.88 111.83 5,078,309 -2.47(-2.16%)
Mar 26, 2020 109.62 114.47 109.62 114.30 8,003,932 +3.89(+3.53%)
Mar 25, 2020 111.75 113.05 106.42 110.40 9,223,391 -0.99(-0.89%)
Mar 24, 2020 102.64 112.01 101.56 111.39 11,092,840 +12.46(+12.60%)
Mar 23, 2020 107.57 107.77 95.72 98.93 9,449,818 -5.89(-5.62%)
Mar 20, 2020 115.88 116.87 102.99 104.82 11,424,916 -10.59(-9.18%)
Mar 19, 2020 115.58 117.66 111.57 115.41 7,584,630 +0.41(+0.36%)
Mar 18, 2020 107.82 116.97 107.76 115.00 8,169,433 +2.17(+1.92%)
Mar 17, 2020 110.74 114.79 108.78 112.84 7,785,746 +2.96(+2.70%)
Mar 16, 2020 108.99 113.73 107.44 109.88 8,864,079 -9.04(-7.60%)
Mar 13, 2020 118.35 118.92 109.95 118.91 7,840,086 +6.80(+6.06%)
Mar 12, 2020 117.47 118.94 109.40 112.12 9,787,848 -11.47(-9.28%)
Mar 11, 2020 125.67 125.67 122.93 123.58 5,658,713 -5.09(-3.95%)
Mar 10, 2020 125.08 128.73 121.60 128.67 6,732,345 +7.75(+6.41%)
Mar 09, 2020 123.03 125.44 120.48 120.91 9,761,570 -8.05(-6.24%)
Mar 06, 2020 125.55 129.88 124.11 128.96 8,524,931 +1.88(+1.48%)
Mar 05, 2020 126.57 129.55 125.52 127.08 7,011,751 -2.16(-1.67%)
Mar 04, 2020 123.40 129.25 122.53 129.24 6,877,710 +7.34(+6.02%)
Mar 03, 2020 127.94 129.25 121.23 121.90 9,881,443 -6.53(-5.08%)
Mar 02, 2020 127.02 128.78 124.53 128.43 9,557,470 +3.17(+2.53%)
Feb 28, 2020 129.33 131.54 122.54 125.26 13,712,020 -0.77(-0.61%)
Feb 27, 2020 126.93 130.46 125.06 126.03 9,797,637 +1.01(+0.81%)
Feb 26, 2020 125.54 127.42 124.29 125.02 6,138,503 +1.77(+1.44%)
Feb 25, 2020 128.68 128.78 122.52 123.25 6,270,089 -4.78(-3.74%)
Feb 24, 2020 129.63 129.85 127.76 128.04 4,331,100 -3.68(-2.79%)
Feb 21, 2020 132.89 133.11 131.03 131.71 4,212,484 -1.37(-1.03%)
Feb 20, 2020 133.45 135.46 133.03 133.08 3,901,373 -0.65(-0.49%)
Feb 19, 2020 133.52 134.69 132.91 133.74 2,736,093 +0.39(+0.29%)
Feb 18, 2020 134.59 134.74 132.65 133.35 2,953,495 -1.79(-1.32%)
Feb 14, 2020 134.16 135.25 133.30 135.14 2,661,457 +1.05(+0.78%)
Feb 13, 2020 135.77 135.86 133.45 134.09 4,067,472 -2.16(-1.58%)
Feb 12, 2020 136.61 137.28 136.06 136.25 3,285,880 +1.12(+0.83%)
Feb 11, 2020 133.92 135.18 133.10 135.12 2,735,240 +1.91(+1.44%)
Feb 10, 2020 133.26 134.13 132.15 133.21 3,311,123 +0.06(+0.04%)
Feb 07, 2020 134.26 134.68 132.78 133.15 3,289,562 -2.34(-1.72%)
Feb 06, 2020 136.82 137.24 135.14 135.49 4,102,532 +0.47(+0.35%)
Feb 05, 2020 132.35 135.02 132.00 135.02 3,748,212 +4.23(+3.24%)
Feb 04, 2020 132.89 133.05 130.59 130.79 5,245,289 +0.54(+0.41%)
Feb 03, 2020 133.11 133.34 130.07 130.25 4,719,427 -1.72(-1.30%)
Jan 31, 2020 134.75 135.29 131.61 131.97 6,901,204 -3.20(-2.37%)
Jan 30, 2020 133.92 135.28 132.05 135.17 5,236,519 +0.42(+0.31%)
Jan 29, 2020 138.37 138.47 134.36 134.75 6,424,583 -2.98(-2.16%)
Jan 28, 2020 142.98 143.35 137.29 137.73 10,720,959 -8.36(-5.72%)
Jan 27, 2020 149.60 150.21 146.01 146.09 5,240,897 -2.10(-1.41%)
Jan 24, 2020 148.47 149.56 147.67 148.18 3,177,514 +0.34(+0.23%)
Jan 23, 2020 147.28 148.41 146.72 147.84 2,834,192 -0.24(-0.16%)
Jan 22, 2020 149.31 150.19 147.96 148.08 2,909,078 -1.13(-0.76%)
Jan 21, 2020 151.26 151.31 148.58 149.21 4,048,820 -1.63(-1.08%)
Jan 17, 2020 150.55 151.51 150.30 150.84 4,436,377 +0.28(+0.19%)
Jan 16, 2020 150.29 150.72 149.46 150.56 2,584,138 +1.02(+0.68%)
Jan 15, 2020 150.90 151.27 149.04 149.54 2,984,215 -1.32(-0.88%)
Jan 14, 2020 150.49 151.83 149.90 150.86 3,499,995 +0.37(+0.25%)
Jan 13, 2020 150.50 151.58 150.02 150.49 2,513,493 +0.37(+0.25%)
Jan 10, 2020 151.06 151.53 149.84 150.11 2,529,267 -0.61(-0.40%)
Jan 09, 2020 150.98 151.04 149.52 150.72 3,301,716 +0.47(+0.32%)
Jan 08, 2020 148.06 150.97 147.77 150.25 3,316,153 +2.27(+1.53%)
Jan 07, 2020 148.29 148.48 147.08 147.97 2,612,437 -0.60(-0.40%)
Jan 06, 2020 147.35 148.65 146.69 148.57 2,402,047 +0.14(+0.09%)
Jan 03, 2020 147.24 148.61 146.09 148.43 2,966,280 -1.29(-0.86%)
Jan 02, 2020 147.79 149.73 147.34 149.72 4,330,154 +2.98(+2.03%)
Dec 31, 2019 145.75 146.88 145.62 146.74 1,892,322 +0.49(+0.34%)
Dec 30, 2019 147.44 148.86 146.05 146.25 2,061,980 -1.19(-0.81%)
Dec 27, 2019 146.93 147.68 146.08 147.44 1,770,775 +0.56(+0.38%)
Dec 26, 2019 146.77 146.94 145.98 146.88 1,725,471 -0.08(-0.05%)
Dec 24, 2019 148.28 148.62 146.43 146.96 1,514,218 -1.49(-1.00%)
Dec 23, 2019 146.98 149.04 146.86 148.45 5,862,441 +2.58(+1.77%)
Dec 20, 2019 145.39 145.95 143.23 145.87 9,033,132 +2.68(+1.87%)
Dec 19, 2019 141.09 143.55 140.70 143.19 3,315,272 +2.59(+1.85%)
Dec 18, 2019 141.22 141.40 139.90 140.60 2,729,561 -0.75(-0.53%)
Dec 17, 2019 141.69 142.89 140.75 141.34 3,213,152 -0.68(-0.48%)
Dec 16, 2019 140.52 142.09 139.90 142.03 3,507,197 +1.63(+1.16%)
Dec 13, 2019 141.09 142.34 139.81 140.40 2,522,294 +0.19(+0.14%)
Dec 12, 2019 138.68 142.11 138.34 140.21 3,453,319 -0.15(-0.11%)
Dec 11, 2019 140.06 140.44 139.18 140.35 2,234,986 +0.90(+0.64%)
Dec 10, 2019 140.68 140.90 138.88 139.46 3,210,529 -1.81(-1.28%)
Dec 09, 2019 140.90 142.45 140.40 141.26 2,474,500 -1.36(-0.96%)
Dec 06, 2019 139.12 143.06 139.12 142.63 4,665,523 +5.91(+4.32%)
Dec 05, 2019 139.09 139.63 135.35 136.72 3,978,605 -2.30(-1.66%)
Dec 04, 2019 138.43 140.46 138.08 139.02 2,572,667 +1.64(+1.19%)
Dec 03, 2019 137.93 138.57 136.75 137.38 3,278,306 -2.58(-1.84%)
Dec 02, 2019 141.54 142.82 139.94 139.96 2,815,906 -1.25(-0.88%)
Nov 29, 2019 141.76 141.88 140.79 141.21 1,133,108 -0.70(-0.49%)
Nov 27, 2019 141.40 142.54 141.00 141.91 1,601,260 +1.34(+0.95%)
Nov 26, 2019 141.24 141.61 140.33 140.57 3,146,228 -1.03(-0.73%)
Nov 25, 2019 140.13 141.69 139.63 141.60 3,320,401 +2.20(+1.58%)
Nov 22, 2019 137.66 139.53 137.24 139.41 3,929,273 +2.05(+1.49%)
Nov 21, 2019 138.81 138.91 136.84 137.36 4,334,914 -0.99(-0.71%)
Nov 20, 2019 140.02 140.19 137.84 138.35 3,261,368 -2.40(-1.71%)
Nov 19, 2019 141.61 141.61 139.80 140.75 2,172,820 +0.12(+0.08%)
Nov 18, 2019 140.84 141.18 139.50 140.63 2,867,444 -1.11(-0.78%)
Nov 15, 2019 141.56 142.41 141.05 141.74 3,173,615 +0.78(+0.56%)
Nov 14, 2019 140.17 142.10 140.13 140.96 1,957,073 +0.31(+0.22%)
Nov 13, 2019 140.28 141.34 139.84 140.64 2,220,147 -0.24(-0.17%)
Nov 12, 2019 140.49 141.90 140.21 140.88 2,110,537 +0.60(+0.43%)
Nov 11, 2019 142.25 142.25 139.90 140.28 3,230,813 -2.51(-1.76%)
Nov 08, 2019 143.97 144.21 141.93 142.79 1,959,029 -1.13(-0.79%)
Nov 07, 2019 144.91 145.72 143.31 143.92 4,072,986 +0.43(+0.30%)
Nov 06, 2019 144.24 144.31 142.13 143.49 3,652,171 -1.05(-0.72%)
Nov 05, 2019 144.31 144.69 143.30 144.53 2,794,272 +0.31(+0.21%)
Nov 04, 2019 141.53 144.31 141.53 144.23 5,020,316 +3.97(+2.83%)
Nov 01, 2019 137.67 140.31 137.48 140.26 2,992,082 +4.21(+3.09%)
Oct 31, 2019 138.96 139.00 134.87 136.06 3,217,303 -2.79(-2.01%)
Oct 30, 2019 138.73 139.01 137.74 138.84 2,158,571 -0.36(-0.26%)
Oct 29, 2019 138.56 140.15 138.14 139.21 3,236,770 -0.21(-0.15%)
Oct 28, 2019 137.29 139.95 137.06 139.41 3,805,320 +2.45(+1.79%)
Oct 25, 2019 134.01 138.24 133.70 136.97 3,764,901 +3.46(+2.59%)
Oct 24, 2019 136.20 136.27 131.64 133.50 7,226,747 -5.67(-4.07%)
Oct 23, 2019 138.05 139.17 137.35 139.17 3,294,987 +1.01(+0.73%)
Oct 22, 2019 137.11 139.29 136.15 138.16 2,529,009 +1.32(+0.96%)
Oct 21, 2019 136.45 137.01 135.87 136.84 2,439,359 +2.34(+1.74%)
Oct 18, 2019 134.88 135.46 134.40 134.50 3,266,504 -0.36(-0.27%)
Oct 17, 2019 134.53 136.47 134.48 134.86 2,406,743 +1.12(+0.84%)
Oct 16, 2019 134.50 135.41 133.69 133.74 2,367,006 -0.66(-0.49%)
Oct 15, 2019 131.41 135.26 131.41 134.40 3,763,737 +2.04(+1.54%)
Oct 14, 2019 130.33 133.91 129.75 132.36 3,981,204 +1.99(+1.52%)
Oct 11, 2019 127.10 131.61 127.09 130.38 5,682,944 +4.78(+3.80%)
Oct 10, 2019 124.48 126.25 124.41 125.60 3,882,459 +1.09(+0.87%)
Oct 09, 2019 125.63 125.71 124.35 124.51 4,165,252 +0.21(+0.17%)
Oct 08, 2019 125.62 126.00 124.17 124.31 3,421,985 -2.29(-1.81%)
Oct 07, 2019 127.82 128.11 126.60 126.60 3,058,435 -1.90(-1.48%)
Oct 04, 2019 128.01 128.69 127.33 128.50 3,212,056 +0.49(+0.38%)
Oct 03, 2019 127.94 128.20 124.36 128.01 3,746,506 -0.35(-0.27%)
Oct 02, 2019 129.52 129.65 127.52 128.36 3,694,751 -2.25(-1.72%)
Oct 01, 2019 136.07 136.24 130.43 130.61 3,981,442 -4.96(-3.66%)
Sep 30, 2019 135.68 136.53 135.19 135.57 3,122,285 -0.11(-0.08%)
Sep 27, 2019 135.64 136.59 134.85 135.68 3,480,536 +0.58(+0.43%)
Sep 26, 2019 135.24 135.58 134.25 135.10 3,376,610 -0.14(-0.10%)
Sep 25, 2019 135.87 136.05 134.98 135.24 3,381,049 -0.61(-0.45%)
Sep 24, 2019 137.76 138.17 135.37 135.85 3,701,405 -1.66(-1.21%)
Sep 23, 2019 136.47 138.07 135.65 137.52 2,564,669 +0.00(+0.00%)
Sep 20, 2019 138.07 139.50 137.29 137.52 4,502,433 -0.26(-0.19%)
Sep 19, 2019 138.04 139.21 137.64 137.77 1,978,434 -0.31(-0.22%)
Sep 18, 2019 138.22 138.58 136.27 138.08 2,656,370 -0.52(-0.38%)
Sep 17, 2019 138.34 139.01 137.30 138.60 3,324,095 -1.32(-0.94%)
Sep 16, 2019 141.19 141.19 138.47 139.92 2,982,267 -1.46(-1.03%)
Sep 13, 2019 140.68 142.23 140.07 141.38 3,072,966 +0.71(+0.50%)
Sep 12, 2019 139.88 141.72 139.04 140.67 3,480,722 +2.06(+1.49%)
Sep 11, 2019 140.07 140.10 136.37 138.61 4,338,904 -0.64(-0.46%)
Sep 10, 2019 137.02 139.45 136.90 139.25 3,929,282 +2.41(+1.76%)
Sep 09, 2019 136.07 138.42 135.81 136.84 3,748,699 +1.65(+1.22%)
Sep 06, 2019 135.77 135.97 134.38 135.19 2,137,046 -0.24(-0.18%)
Sep 05, 2019 134.00 137.23 133.91 135.43 2,936,377 +3.43(+2.60%)
Sep 04, 2019 131.80 132.46 131.11 132.00 1,844,118 +1.18(+0.90%)
Sep 03, 2019 133.10 133.29 129.68 130.82 2,226,153 -2.54(-1.90%)
Aug 30, 2019 133.24 133.71 132.28 133.36 2,385,274 +1.12(+0.85%)
Aug 29, 2019 131.37 132.79 131.16 132.24 3,844,679 +2.32(+1.78%)
Aug 28, 2019 127.90 130.11 127.00 129.92 2,853,140 +1.49(+1.16%)
Aug 27, 2019 129.74 129.87 128.15 128.44 2,766,217 -0.31(-0.24%)
Aug 26, 2019 129.48 129.85 127.89 128.74 2,686,523 +0.22(+0.17%)
Aug 23, 2019 132.01 132.23 128.04 128.52 5,122,216 -4.15(-3.13%)
Aug 22, 2019 133.59 134.36 132.07 132.67 1,748,129 -0.22(-0.17%)
Aug 21, 2019 134.16 134.95 132.81 132.89 1,968,809 +0.11(+0.09%)
Aug 20, 2019 134.51 134.51 132.74 132.78 2,500,077 -1.60(-1.19%)
Aug 19, 2019 135.00 135.20 133.41 134.38 3,878,039 +1.20(+0.90%)
Aug 16, 2019 130.16 133.52 129.84 133.18 4,222,069 +3.84(+2.97%)
Aug 15, 2019 130.34 131.69 128.34 129.34 5,399,590 -0.44(-0.34%)
Aug 14, 2019 132.99 133.09 129.66 129.77 4,963,343 -4.96(-3.68%)
Aug 13, 2019 132.84 137.19 132.50 134.73 3,973,862 +2.25(+1.70%)
Aug 12, 2019 133.21 134.65 132.01 132.48 1,738,255 -1.10(-0.83%)
Aug 09, 2019 134.46 134.63 132.41 133.58 1,935,959 -0.61(-0.46%)
Aug 08, 2019 134.32 135.23 133.65 134.19 3,989,612 +0.47(+0.35%)
Aug 07, 2019 132.38 133.97 129.15 133.72 7,334,029 -0.06(-0.04%)
Aug 06, 2019 134.69 135.22 133.12 133.78 4,276,736 -0.82(-0.61%)
Aug 05, 2019 138.06 138.12 134.36 134.59 3,541,498 -4.77(-3.42%)
Aug 02, 2019 141.25 141.30 138.76 139.37 2,965,249 -2.30(-1.62%)
Aug 01, 2019 142.83 145.19 141.39 141.66 2,914,057 -1.11(-0.78%)
Jul 31, 2019 145.17 145.47 141.70 142.78 3,689,358 -2.38(-1.64%)
Jul 30, 2019 143.54 145.30 142.02 145.15 2,421,711 +0.71(+0.49%)
Jul 29, 2019 142.05 145.15 141.91 144.44 3,229,344 +2.27(+1.60%)
Jul 26, 2019 145.57 145.77 139.38 142.17 4,914,670 -3.39(-2.33%)
Jul 25, 2019 152.82 153.40 144.36 145.56 9,009,447 -1.05(-0.72%)
Jul 24, 2019 144.58 147.33 144.03 146.62 4,322,465 +1.55(+1.07%)
Jul 23, 2019 143.82 145.47 143.53 145.06 2,888,852 +2.35(+1.65%)
Jul 22, 2019 141.21 143.18 140.66 142.71 2,452,929 +1.66(+1.18%)
Jul 19, 2019 141.38 142.18 140.72 141.05 2,888,765 -0.37(-0.26%)
Jul 18, 2019 142.53 143.12 140.88 141.42 2,720,720 -1.31(-0.92%)
Jul 17, 2019 144.11 144.22 142.27 142.73 3,606,945 -1.49(-1.03%)
Jul 16, 2019 141.16 144.84 141.14 144.22 4,795,582 +2.98(+2.11%)
Jul 15, 2019 141.68 142.39 139.91 141.24 2,676,976 -0.41(-0.29%)
Jul 12, 2019 139.00 141.66 138.30 141.65 3,867,759 +3.51(+2.54%)
Jul 11, 2019 135.90 138.18 135.54 138.13 3,444,640 +2.73(+2.02%)
Jul 10, 2019 135.81 136.73 135.30 135.40 3,257,098 +0.00(+0.00%)
Jul 09, 2019 136.32 136.83 134.25 135.40 5,551,064 -2.85(-2.06%)
Jul 08, 2019 138.85 139.31 137.91 138.26 2,796,750 -2.30(-1.63%)
Jul 05, 2019 141.37 141.60 138.69 140.55 2,130,045 -2.44(-1.70%)
Jul 03, 2019 142.33 143.04 141.31 142.99 1,432,512 +0.78(+0.55%)
Jul 02, 2019 143.09 143.09 141.43 142.20 1,903,501 -0.40(-0.28%)
Jul 01, 2019 143.38 143.64 141.79 142.60 2,579,641 +0.96(+0.68%)
Jun 28, 2019 140.43 142.49 140.37 141.65 4,406,573 +1.50(+1.07%)
Jun 27, 2019 140.97 141.20 139.45 140.14 2,103,036 -0.31(-0.22%)
Jun 26, 2019 140.84 141.57 140.32 140.45 2,217,697 -0.12(-0.09%)
Jun 25, 2019 141.57 141.69 139.96 140.58 3,344,689 -1.10(-0.78%)
Jun 24, 2019 141.66 142.47 141.65 141.68 3,318,671 +0.02(+0.02%)
Jun 21, 2019 141.98 142.64 141.07 141.66 5,972,962 -0.48(-0.34%)
Jun 20, 2019 141.26 142.42 140.31 142.14 3,749,750 +2.61(+1.87%)
Jun 19, 2019 140.45 141.21 139.36 139.53 3,398,876 -0.91(-0.65%)
Jun 18, 2019 137.16 140.77 136.93 140.44 4,433,611 +4.15(+3.05%)
Jun 17, 2019 136.55 136.82 136.02 136.29 2,182,359 +0.07(+0.05%)
Jun 14, 2019 137.48 137.49 135.69 136.21 3,327,477 -1.77(-1.28%)
Jun 13, 2019 138.40 138.84 137.18 137.98 2,620,603 -0.13(-0.09%)
Jun 12, 2019 138.70 139.04 137.77 138.11 2,651,134 +0.08(+0.06%)
Jun 11, 2019 138.84 139.21 137.69 138.03 2,725,557 +0.51(+0.37%)
Jun 10, 2019 137.37 139.10 137.18 137.52 2,761,750 +1.37(+1.01%)
Jun 07, 2019 135.29 136.54 134.54 136.15 2,469,022 +1.54(+1.15%)
Jun 06, 2019 134.01 135.94 132.76 134.60 4,383,242 +0.71(+0.53%)
Jun 05, 2019 134.95 135.51 133.10 133.89 3,869,079 -0.36(-0.27%)
Jun 04, 2019 132.16 134.91 132.04 134.25 4,585,304 +3.47(+2.66%)
Jun 03, 2019 130.54 131.97 130.19 130.78 4,560,312 +0.24(+0.18%)
May 31, 2019 130.61 131.35 130.44 130.54 4,309,897 -0.68(-0.52%)
May 30, 2019 131.89 132.60 130.75 131.22 3,030,544 -0.67(-0.51%)
May 29, 2019 133.21 133.85 131.16 131.89 4,490,013 -1.59(-1.19%)
May 28, 2019 136.30 136.46 133.48 133.48 5,821,040 -2.24(-1.65%)
May 24, 2019 135.93 136.81 135.09 135.72 2,848,504 +0.18(+0.13%)
May 23, 2019 136.94 137.53 134.50 135.54 4,687,131 -1.99(-1.44%)
May 22, 2019 135.66 138.35 134.87 137.53 5,558,801 +1.98(+1.46%)
May 21, 2019 135.32 135.65 134.65 135.55 5,120,224 +0.85(+0.63%)
May 20, 2019 136.09 136.09 134.18 134.70 5,399,400 -2.30(-1.68%)
May 17, 2019 137.74 137.95 136.47 137.00 5,671,207 -2.20(-1.58%)
May 16, 2019 141.30 141.30 138.84 139.21 4,984,843 -1.87(-1.33%)
May 15, 2019 141.00 142.32 140.70 141.08 3,720,518 -0.88(-0.62%)
May 14, 2019 141.62 143.39 141.39 141.96 4,954,120 +0.92(+0.66%)
May 13, 2019 140.92 141.45 140.00 141.04 7,302,529 -1.45(-1.02%)
May 10, 2019 141.81 142.87 140.18 142.49 6,186,244 +0.47(+0.33%)
May 09, 2019 143.65 143.74 141.13 142.02 6,292,244 -2.68(-1.85%)
May 08, 2019 144.67 146.26 144.63 144.70 3,690,811 -0.43(-0.30%)
May 07, 2019 147.31 147.38 144.07 145.13 6,683,242 -3.18(-2.14%)
May 06, 2019 147.50 148.36 145.95 148.31 8,043,669 -1.77(-1.18%)
May 03, 2019 150.55 151.26 149.16 150.07 5,859,671 +0.38(+0.25%)
May 02, 2019 149.49 151.11 148.58 149.69 6,979,355 -1.07(-0.71%)
May 01, 2019 153.53 153.71 150.64 150.76 4,711,181 -2.79(-1.82%)
Apr 30, 2019 154.64 154.64 151.15 153.55 5,604,455 -0.57(-0.37%)
Apr 29, 2019 155.18 155.72 153.74 154.11 4,693,737 -1.18(-0.76%)
Apr 26, 2019 154.37 155.77 153.43 155.30 5,543,096 +0.77(+0.50%)
Apr 25, 2019 160.05 161.20 153.62 154.53 18,073,642 -22.98(-12.94%)
Apr 24, 2019 177.44 178.05 176.71 177.51 2,524,406 -0.34(-0.19%)
Apr 23, 2019 176.64 177.89 175.97 177.85 1,927,600 +0.78(+0.44%)
Apr 22, 2019 176.06 177.76 176.04 177.07 1,732,190 -0.28(-0.16%)
Apr 18, 2019 176.62 177.98 176.32 177.34 2,197,022 +1.00(+0.57%)
Apr 17, 2019 176.33 177.71 175.96 176.34 2,440,797 +0.60(+0.34%)
Apr 16, 2019 175.49 176.36 174.59 175.74 1,912,589 +0.87(+0.50%)
Apr 15, 2019 175.69 176.11 174.12 174.87 1,830,723 -1.29(-0.73%)
Apr 12, 2019 174.28 176.22 173.67 176.16 2,372,650 +3.15(+1.82%)
Apr 11, 2019 171.53 173.16 171.32 173.01 1,457,911 +1.15(+0.67%)
Apr 10, 2019 172.11 172.34 170.73 171.86 1,664,434 +0.12(+0.07%)
Apr 09, 2019 173.73 173.85 171.62 171.74 1,871,621 -2.48(-1.42%)
Apr 08, 2019 173.97 174.26 172.96 174.22 1,394,712 -0.32(-0.18%)
Apr 05, 2019 174.91 175.41 174.04 174.53 1,716,789 +0.31(+0.18%)
Apr 04, 2019 172.99 174.42 172.03 174.22 1,926,514 +1.54(+0.89%)
Apr 03, 2019 172.54 173.33 172.13 172.69 1,937,159 +0.81(+0.47%)
Apr 02, 2019 171.96 172.34 170.96 171.88 1,744,551 +0.15(+0.09%)
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.