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

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 87.35 88.54 86.64 86.89 19,474,036 -1.28(-1.45%)
Jun 29, 2022 87.98 88.62 87.57 88.17 9,083,451 +0.59(+0.67%)
Jun 28, 2022 89.69 89.90 87.18 87.58 14,190,018 -2.40(-2.67%)
Jun 27, 2022 88.83 91.23 88.68 89.98 12,536,995 +1.22(+1.37%)
Jun 24, 2022 88.87 89.39 87.40 88.76 26,492,042 +1.08(+1.23%)
Jun 23, 2022 85.78 87.81 85.36 87.68 15,440,876 +2.71(+3.19%)
Jun 22, 2022 83.91 86.10 83.90 84.97 12,523,960 +1.08(+1.28%)
Jun 21, 2022 82.01 84.21 81.27 83.90 12,381,658 +3.25(+4.03%)
Jun 17, 2022 80.67 81.73 79.48 80.65 34,613,912 -0.26(-0.32%)
Jun 16, 2022 79.84 81.19 79.15 80.91 13,561,760 +0.25(+0.31%)
Jun 15, 2022 80.59 81.36 79.82 80.66 11,915,840 +0.12(+0.15%)
Jun 14, 2022 80.79 81.05 79.93 80.53 11,779,936 +0.18(+0.23%)
Jun 13, 2022 81.02 81.78 80.00 80.35 12,709,451 -2.06(-2.50%)
Jun 10, 2022 82.40 83.23 81.97 82.41 9,374,761 -0.78(-0.93%)
Jun 09, 2022 84.37 84.88 83.11 83.19 7,808,243 -1.40(-1.65%)
Jun 08, 2022 85.63 85.69 84.38 84.59 10,859,922 -0.95(-1.11%)
Jun 07, 2022 85.22 85.85 84.68 85.53 10,835,683 +0.61(+0.71%)
Jun 06, 2022 85.24 85.70 84.79 84.93 8,819,357 -0.07(-0.08%)
Jun 03, 2022 84.83 85.72 84.78 84.99 7,459,483 -0.09(-0.10%)
Jun 02, 2022 86.15 86.16 83.89 85.08 11,706,212 -1.08(-1.25%)
Jun 01, 2022 86.66 86.90 85.12 86.16 11,099,499 -0.84(-0.97%)
May 31, 2022 86.88 87.56 85.90 87.00 24,148,822 -0.99(-1.13%)
May 27, 2022 87.23 88.02 86.73 87.99 10,368,960 +0.73(+0.83%)
May 26, 2022 89.09 89.10 86.02 87.26 18,247,530 -1.36(-1.54%)
May 25, 2022 89.20 89.57 88.05 88.62 11,823,785 -0.84(-0.94%)
May 24, 2022 89.10 89.62 88.45 89.47 9,542,667 +0.77(+0.86%)
May 23, 2022 88.47 89.73 88.29 88.70 9,591,261 +0.26(+0.30%)
May 20, 2022 87.39 88.94 87.39 88.43 12,379,941 +1.38(+1.59%)
May 19, 2022 86.26 87.55 85.91 87.05 11,764,160 -0.01(-0.01%)
May 18, 2022 87.50 88.07 86.75 87.06 13,452,132 -0.85(-0.97%)
May 17, 2022 87.26 89.39 86.51 87.91 18,604,200 +0.64(+0.74%)
May 16, 2022 85.83 87.79 85.72 87.27 14,807,293 +1.81(+2.11%)
May 13, 2022 85.74 86.07 84.38 85.47 10,904,308 -0.40(-0.46%)
May 12, 2022 84.94 85.88 83.53 85.86 15,031,092 +1.55(+1.84%)
May 11, 2022 82.64 85.84 82.64 84.31 17,281,096 +1.30(+1.57%)
May 10, 2022 83.30 84.41 82.50 83.01 13,095,204 +0.16(+0.19%)
May 09, 2022 82.72 83.25 82.16 82.85 12,608,796 -0.71(-0.85%)
May 06, 2022 82.94 84.06 82.70 83.56 12,934,612 +0.36(+0.43%)
May 05, 2022 83.59 83.81 82.27 83.20 10,100,470 -0.48(-0.58%)
May 04, 2022 81.84 83.92 81.64 83.68 11,385,728 +1.34(+1.63%)
May 03, 2022 82.23 83.42 81.70 82.34 8,913,060 -0.52(-0.63%)
May 02, 2022 83.87 83.98 81.89 82.86 12,826,373 -0.98(-1.17%)
Apr 29, 2022 83.81 85.09 83.27 83.84 16,888,194 +0.10(+0.12%)
Apr 28, 2022 81.06 84.48 80.35 83.74 22,316,612 +3.94(+4.94%)
Apr 27, 2022 79.69 80.48 79.03 79.79 11,404,807 -0.07(-0.08%)
Apr 26, 2022 81.07 81.48 79.78 79.86 9,530,411 -0.91(-1.12%)
Apr 25, 2022 79.96 81.12 78.96 80.77 11,183,661 +0.80(+1.00%)
Apr 22, 2022 81.17 81.43 79.88 79.96 8,390,914 -1.55(-1.90%)
Apr 21, 2022 81.69 82.46 80.72 81.52 9,057,908 -0.22(-0.27%)
Apr 20, 2022 80.84 82.07 80.81 81.73 9,222,976 +0.63(+0.78%)
Apr 19, 2022 81.27 81.38 80.47 81.10 8,986,014 -0.26(-0.33%)
Apr 18, 2022 81.69 82.67 81.00 81.36 8,457,406 -0.79(-0.97%)
Apr 14, 2022 81.42 82.73 80.74 82.16 23,374,208 +0.74(+0.91%)
Apr 13, 2022 81.11 81.52 80.19 81.42 13,480,437 +0.47(+0.58%)
Apr 12, 2022 81.30 81.81 80.56 80.95 13,268,177 -0.95(-1.15%)
Apr 11, 2022 83.49 84.59 81.47 81.89 15,212,458 -0.99(-1.20%)
Apr 08, 2022 81.90 83.03 81.90 82.89 12,069,216 +0.83(+1.01%)
Apr 07, 2022 81.06 82.35 80.31 82.05 13,861,970 +1.73(+2.15%)
Apr 06, 2022 79.75 80.88 79.52 80.32 14,729,075 +1.18(+1.49%)
Apr 05, 2022 79.09 80.76 78.94 79.14 12,738,360 +0.22(+0.28%)
Apr 04, 2022 78.93 79.30 78.21 78.92 9,563,065 -0.03(-0.04%)
Apr 01, 2022 77.70 79.01 77.18 78.95 10,670,196 +1.39(+1.79%)
Mar 31, 2022 78.37 78.82 77.46 77.56 13,196,495 -0.33(-0.42%)
Mar 30, 2022 77.37 78.18 77.20 77.89 9,865,884 +0.78(+1.02%)
Mar 29, 2022 77.19 77.29 76.33 77.11 7,825,467 +0.34(+0.44%)
Mar 28, 2022 76.92 77.20 76.32 76.77 7,480,749 -0.12(-0.16%)
Mar 25, 2022 76.18 76.93 76.05 76.89 7,538,275 +0.88(+1.16%)
Mar 24, 2022 75.66 76.26 75.36 76.01 8,044,518 +0.64(+0.85%)
Mar 23, 2022 74.96 76.17 74.90 75.37 8,959,946 +0.41(+0.54%)
Mar 22, 2022 74.94 75.42 74.46 74.96 10,624,642 +0.23(+0.30%)
Mar 21, 2022 75.31 76.05 74.60 74.74 11,084,200 -0.05(-0.06%)
Mar 18, 2022 74.85 75.38 74.33 74.78 22,283,230 +0.16(+0.22%)
Mar 17, 2022 73.88 75.03 73.79 74.62 10,873,358 +0.78(+1.05%)
Mar 16, 2022 74.64 74.78 73.40 73.85 11,581,284 -0.49(-0.66%)
Mar 15, 2022 73.43 74.69 73.17 74.34 12,062,283 +0.81(+1.11%)
Mar 14, 2022 73.64 74.31 73.08 73.53 10,668,585 +0.20(+0.27%)
Mar 11, 2022 73.38 74.61 73.27 73.33 10,058,381 +0.35(+0.48%)
Mar 10, 2022 72.74 72.46 72.98 9,574,590 +0.09(+0.13%)
Mar 09, 2022 72.73 73.30 72.19 72.89 10,399,687 +0.79(+1.09%)
Mar 08, 2022 72.38 73.17 71.74 72.10 10,868,427 -0.73(-1.00%)
Mar 07, 2022 72.16 73.36 71.29 72.83 14,949,276 -0.09(-0.13%)
Mar 04, 2022 71.85 72.95 71.23 72.93 13,039,181 +0.64(+0.88%)
Mar 03, 2022 71.93 72.65 71.59 72.29 8,738,994 +0.45(+0.63%)
Mar 02, 2022 71.50 72.35 71.27 71.84 10,348,474 +0.31(+0.43%)
Mar 01, 2022 71.68 72.86 71.16 71.53 10,466,845 -0.22(-0.31%)
Feb 28, 2022 71.05 71.92 70.07 71.75 15,074,656 +0.24(+0.34%)
Feb 25, 2022 69.52 72.42 71.15 71.51 14,584,900 +2.63(+3.82%)
Feb 24, 2022 70.37 70.57 68.28 68.88 22,637,298 -2.18(-3.07%)
Feb 23, 2022 71.39 71.62 70.85 71.06 10,308,545 -0.10(-0.14%)
Feb 22, 2022 71.64 72.02 70.85 71.16 9,659,669 -0.39(-0.55%)
Feb 18, 2022 71.56 0 +0.01(+0.01%)
Feb 17, 2022 72.01 72.08 71.21 71.55 9,486,391 -0.81(-1.11%)
Feb 16, 2022 72.34 72.89 72.09 72.35 10,651,846 -0.55(-0.76%)
Feb 15, 2022 72.63 73.26 72.45 72.91 12,194,007 +1.26(+1.75%)
Feb 14, 2022 71.80 71.87 70.38 71.65 10,544,065 -0.16(-0.22%)
Feb 11, 2022 71.59 72.99 71.37 71.81 9,970,623 +0.08(+0.10%)
Feb 10, 2022 71.55 71.93 71.15 71.74 13,272,040 +0.03(+0.04%)
Feb 09, 2022 72.31 72.46 71.60 71.71 16,204,453 -0.36(-0.49%)
Feb 08, 2022 72.24 72.46 71.04 72.06 18,661,042 -0.63(-0.86%)
Feb 07, 2022 73.83 73.95 72.56 72.69 25,200,618 -0.92(-1.25%)
Feb 04, 2022 73.56 74.54 73.27 73.61 11,436,945 -0.42(-0.57%)
Feb 03, 2022 76.50 73.46 74.03 20,470,496 -2.81(-3.66%)
Feb 02, 2022 76.64 77.11 76.14 76.84 14,927,593 +0.08(+0.11%)
Feb 01, 2022 76.80 76.94 75.97 76.76 11,529,367 +0.41(+0.54%)
Jan 31, 2022 75.91 76.57 76.35 13,910,933 +0.54(+0.72%)
Jan 28, 2022 74.53 75.89 74.19 75.80 14,851,114 +0.30(+0.40%)
Jan 27, 2022 73.48 76.45 73.48 75.50 21,544,930 +1.35(+1.82%)
Jan 26, 2022 74.39 75.28 73.77 74.15 13,921,352 -0.30(-0.40%)
Jan 25, 2022 73.48 74.68 72.87 74.45 14,578,102 +0.59(+0.80%)
Jan 24, 2022 74.74 75.06 71.82 73.86 18,451,746 -1.08(-1.44%)
Jan 21, 2022 76.15 76.38 74.25 74.94 19,703,408 -0.72(-0.95%)
Jan 20, 2022 75.64 76.70 75.45 75.66 12,875,472 -0.51(-0.66%)
Jan 19, 2022 75.88 76.81 75.41 76.17 12,215,934 -0.23(-0.31%)
Jan 18, 2022 75.99 76.98 75.71 76.40 15,467,803 +0.15(+0.20%)
Jan 14, 2022 76.25 0 +0.06(+0.07%)
Jan 13, 2022 75.83 76.57 75.27 76.20 10,329,092 +0.11(+0.15%)
Jan 12, 2022 75.97 76.29 75.59 76.08 13,938,613 -0.44(-0.58%)
Jan 11, 2022 77.23 77.36 75.57 76.52 12,366,964 -0.66(-0.85%)
Jan 10, 2022 75.46 77.25 74.65 77.18 20,955,836 +1.94(+2.58%)
Jan 07, 2022 73.89 75.46 73.52 75.24 16,235,028 +1.38(+1.86%)
Jan 06, 2022 73.83 74.57 73.04 73.86 12,122,610 -0.05(-0.06%)
Jan 05, 2022 72.39 74.78 72.39 73.91 18,616,272 +1.75(+2.43%)
Jan 04, 2022 71.59 72.40 71.11 72.16 12,786,189 +0.13(+0.18%)
Jan 03, 2022 71.75 72.09 70.60 72.03 10,076,181 +0.22(+0.30%)
Dec 31, 2021 72.28 72.66 71.79 71.81 6,424,410 -0.47(-0.65%)
Dec 30, 2021 72.26 72.72 72.12 72.28 6,250,917 +0.18(+0.25%)
Dec 29, 2021 71.96 72.31 71.65 72.10 6,323,637 +0.13(+0.18%)
Dec 28, 2021 71.85 72.28 71.41 71.97 6,112,285 +0.22(+0.31%)
Dec 27, 2021 71.21 71.78 71.00 71.75 6,760,734 +0.79(+1.11%)
Dec 23, 2021 71.49 71.49 70.60 70.96 10,560,355 -0.40(-0.56%)
Dec 22, 2021 70.69 71.74 70.40 71.36 9,871,908 +0.58(+0.82%)
Dec 21, 2021 71.45 71.47 70.17 70.78 15,948,775 -0.82(-1.14%)
Dec 20, 2021 70.93 71.67 70.23 71.60 12,611,052 +0.67(+0.95%)
Dec 17, 2021 71.74 72.84 70.74 70.92 30,026,544 -0.21(-0.29%)
Dec 16, 2021 70.74 71.71 70.53 71.13 17,713,422 +0.58(+0.82%)
Dec 15, 2021 69.07 70.63 69.07 70.55 15,219,821 +1.47(+2.13%)
Dec 14, 2021 67.80 69.37 67.61 69.07 20,222,228 +0.93(+1.36%)
Dec 13, 2021 67.17 68.17 66.80 68.15 18,835,144 +0.74(+1.10%)
Dec 10, 2021 67.87 67.97 67.06 67.40 12,280,778 -0.22(-0.33%)
Dec 09, 2021 68.17 68.28 67.47 67.63 12,859,200 -0.32(-0.48%)
Dec 08, 2021 67.33 68.14 66.90 67.95 15,437,900 +0.86(+1.29%)
Dec 07, 2021 66.86 67.50 66.36 67.09 18,989,818 -1.06(-1.55%)
Dec 06, 2021 68.04 68.55 67.57 68.15 14,550,577 +0.07(+0.11%)
Dec 03, 2021 68.77 68.92 67.44 68.07 15,631,595 -0.51(-0.74%)
Dec 02, 2021 69.04 69.40 68.04 68.58 16,522,442 -0.51(-0.74%)
Dec 01, 2021 70.11 71.39 69.05 69.09 23,095,526 -0.44(-0.63%)
Nov 30, 2021 69.38 69.64 68.64 69.53 32,418,456 +0.02(+0.03%)
Nov 29, 2021 70.93 71.93 68.69 69.51 36,829,732 -3.96(-5.39%)
Nov 26, 2021 73.08 74.19 71.57 73.47 19,416,564 -2.90(-3.79%)
Nov 24, 2021 76.85 76.95 76.07 76.37 9,197,587 -0.48(-0.63%)
Nov 23, 2021 75.64 77.59 75.50 76.85 13,069,457 +1.08(+1.42%)
Nov 22, 2021 75.18 76.18 74.76 75.78 11,722,113 +0.87(+1.16%)
Nov 19, 2021 76.45 76.81 74.83 74.90 18,945,456 -2.18(-2.83%)
Nov 18, 2021 76.39 77.16 76.13 77.09 10,594,560 +0.42(+0.54%)
Nov 17, 2021 78.31 78.59 76.66 76.67 11,069,953 -1.40(-1.80%)
Nov 16, 2021 77.66 78.61 77.27 78.07 11,199,121 +0.39(+0.50%)
Nov 15, 2021 78.11 78.13 77.41 77.68 7,642,611 -0.29(-0.37%)
Nov 12, 2021 77.82 78.15 77.09 77.97 8,841,753 -0.02(-0.02%)
Nov 11, 2021 77.89 78.21 77.53 77.99 6,203,769 +0.01(+0.01%)
Nov 10, 2021 77.33 77.99 77.98 10,612,165 +1.75(+2.30%)
Nov 09, 2021 77.61 77.68 76.03 76.23 11,319,187 -0.52(-0.67%)
Nov 08, 2021 74.64 76.93 74.14 76.74 20,095,436 +0.99(+1.31%)
Nov 05, 2021 76.38 77.97 75.51 75.75 40,535,096 -8.29(-9.86%)
Nov 04, 2021 83.88 84.84 82.86 84.04 21,035,638 +1.73(+2.10%)
Nov 03, 2021 82.39 82.98 81.87 82.31 11,724,847 -0.32(-0.38%)
Nov 02, 2021 81.88 83.93 81.20 82.63 15,816,161 +1.10(+1.34%)
Nov 01, 2021 81.73 81.83 81.02 81.53 11,789,049 -0.19(-0.24%)
Oct 29, 2021 80.28 82.11 79.98 81.73 20,124,466 +1.39(+1.73%)
Oct 28, 2021 77.39 80.62 77.19 80.33 31,098,536 +4.65(+6.14%)
Oct 27, 2021 76.56 76.47 75.46 75.68 9,118,179 -0.66(-0.86%)
Oct 26, 2021 76.02 76.34 10,079,377 +0.55(+0.72%)
Oct 25, 2021 75.21 75.86 74.21 75.80 10,086,528 +0.47(+0.63%)
Oct 22, 2021 75.32 75.63 75.07 75.32 8,127,313 -0.02(-0.02%)
Oct 21, 2021 75.28 75.42 74.51 75.34 10,656,720 +0.09(+0.12%)
Oct 20, 2021 73.62 75.41 73.61 75.25 12,370,317 +1.47(+1.99%)
Oct 19, 2021 73.08 73.81 72.50 73.78 16,776,679 +2.17(+3.03%)
Oct 18, 2021 73.08 73.08 71.57 71.61 14,083,796 -1.10(-1.51%)
Oct 15, 2021 72.58 73.38 72.38 72.70 13,862,452 +0.00(+0.00%)
Oct 14, 2021 73.30 73.95 72.39 72.70 15,734,564 -0.58(-0.79%)
Oct 13, 2021 73.87 73.94 73.12 73.28 10,372,195 -0.59(-0.80%)
Oct 12, 2021 74.42 74.42 73.55 73.87 11,828,629 -0.32(-0.43%)
Oct 11, 2021 75.78 74.84 74.13 74.19 12,147,465 -0.65(-0.87%)
Oct 08, 2021 75.80 75.93 74.74 74.84 13,059,390 -1.22(-1.60%)
Oct 07, 2021 75.68 76.73 75.21 76.06 15,283,618 +1.19(+1.59%)
Oct 06, 2021 75.65 75.81 74.39 74.87 18,963,914 -0.87(-1.15%)
Oct 05, 2021 76.83 77.40 75.46 75.74 31,215,080 -1.39(-1.81%)
Oct 04, 2021 78.12 78.49 76.50 77.13 57,681,576 +1.58(+2.09%)
Oct 01, 2021 75.70 78.28 74.84 75.55 110,643,536 +5.84(+8.37%)
Sep 30, 2021 70.15 71.15 69.72 69.72 17,509,436 +0.02(+0.03%)
Sep 29, 2021 68.32 70.26 68.29 69.70 17,295,666 +1.64(+2.41%)
Sep 28, 2021 68.27 68.52 67.44 68.05 12,748,726 -0.04(-0.05%)
Sep 27, 2021 68.23 68.93 68.07 68.09 9,298,234 -0.23(-0.34%)
Sep 24, 2021 68.30 69.27 68.08 68.32 15,853,237 +0.52(+0.77%)
Sep 23, 2021 67.46 68.72 67.36 67.80 13,801,398 +0.94(+1.40%)
Sep 22, 2021 67.14 67.21 66.70 66.87 9,726,744 +0.07(+0.10%)
Sep 21, 2021 67.27 67.46 66.62 66.80 12,923,851 +0.04(+0.06%)
Sep 20, 2021 66.05 67.40 66.01 66.76 17,225,452 +0.23(+0.35%)
Sep 17, 2021 66.08 66.83 65.80 66.53 46,779,288 -0.27(-0.40%)
Sep 16, 2021 67.78 67.78 66.54 66.80 15,964,224 -0.78(-1.15%)
Sep 15, 2021 66.89 67.90 66.72 67.58 13,527,133 +0.65(+0.97%)
Sep 14, 2021 67.80 67.89 66.88 66.93 16,378,610 -0.39(-0.58%)
Sep 13, 2021 67.86 67.92 67.03 67.32 12,221,243 -0.25(-0.37%)
Sep 10, 2021 68.06 68.27 67.27 67.57 12,067,523 -0.34(-0.50%)
Sep 09, 2021 69.17 69.17 67.71 67.91 15,901,690 -1.42(-2.04%)
Sep 08, 2021 69.89 69.89 68.82 69.33 8,960,095 -0.57(-0.82%)
Sep 07, 2021 70.46 70.72 69.15 69.90 15,197,297 -1.18(-1.66%)
Sep 03, 2021 71.07 71.16 70.55 71.07 7,207,433 +0.13(+0.18%)
Sep 02, 2021 70.36 70.96 70.07 70.95 7,131,001 +0.86(+1.23%)
Sep 01, 2021 70.12 70.65 69.76 70.08 9,985,882 -0.10(-0.14%)
Aug 31, 2021 70.64 70.93 69.94 70.18 11,896,938 -0.19(-0.27%)
Aug 30, 2021 70.19 70.69 70.11 70.38 7,977,894 +0.18(+0.26%)
Aug 27, 2021 70.66 70.81 70.07 70.19 6,533,088 -0.25(-0.35%)
Aug 26, 2021 70.94 71.13 70.38 70.44 7,218,189 -0.46(-0.65%)
Aug 25, 2021 71.58 71.58 70.28 70.90 7,740,373 -0.60(-0.84%)
Aug 24, 2021 72.00 72.00 71.33 71.50 9,983,612 -0.61(-0.84%)
Aug 23, 2021 72.78 72.89 72.07 72.10 7,057,241 -0.28(-0.38%)
Aug 20, 2021 72.24 72.86 71.97 72.38 6,831,126 +0.20(+0.28%)
Aug 19, 2021 71.49 72.80 71.49 72.18 9,637,181 +0.62(+0.86%)
Aug 18, 2021 72.56 72.74 71.52 71.56 8,108,028 -0.96(-1.32%)
Aug 17, 2021 71.66 72.73 71.60 72.52 11,207,084 +0.83(+1.15%)
Aug 16, 2021 70.59 71.76 70.50 71.69 10,186,568 +1.11(+1.58%)
Aug 13, 2021 70.25 70.62 70.12 70.58 7,403,147 +0.63(+0.89%)
Aug 12, 2021 69.11 69.97 69.05 69.95 6,606,669 +0.76(+1.10%)
Aug 11, 2021 69.53 69.70 69.12 69.19 7,557,072 +0.02(+0.03%)
Aug 10, 2021 69.13 69.33 68.83 69.17 12,220,305 -0.12(-0.17%)
Aug 09, 2021 69.78 70.12 69.00 69.29 8,550,206 -0.11(-0.16%)
Aug 06, 2021 69.57 69.60 68.99 69.40 9,425,303 -0.14(-0.20%)
Aug 05, 2021 69.47 69.63 68.95 69.54 9,458,553 +0.10(+0.15%)
Aug 04, 2021 70.37 70.37 69.42 69.44 11,840,636 -0.86(-1.22%)
Aug 03, 2021 70.25 70.66 70.09 70.29 10,817,949 +0.21(+0.30%)
Aug 02, 2021 70.77 71.07 70.04 70.08 9,873,795 -0.63(-0.90%)
Jul 30, 2021 70.95 71.53 70.62 70.72 14,136,264 -0.06(-0.08%)
Jul 29, 2021 71.34 71.68 70.66 70.77 12,586,249 -1.29(-1.79%)
Jul 28, 2021 71.63 72.37 71.27 72.06 11,995,845 +0.44(+0.62%)
Jul 27, 2021 70.99 71.87 70.60 71.62 8,842,972 +0.56(+0.79%)
Jul 26, 2021 71.26 71.39 70.79 71.06 5,512,583 -0.28(-0.39%)
Jul 23, 2021 70.65 71.46 70.59 71.33 7,131,770 +0.93(+1.32%)
Jul 22, 2021 70.47 70.64 69.99 70.40 9,466,150 +0.13(+0.18%)
Jul 21, 2021 70.21 70.34 69.58 70.27 8,068,848 +0.20(+0.29%)
Jul 20, 2021 71.01 71.87 69.87 70.07 12,634,793 -0.81(-1.14%)
Jul 19, 2021 71.58 72.07 70.05 70.88 10,685,699 -0.89(-1.24%)
Jul 16, 2021 71.76 72.10 71.41 71.77 8,303,549 +0.11(+0.15%)
Jul 15, 2021 71.41 71.79 71.03 71.66 7,653,999 +0.26(+0.36%)
Jul 14, 2021 71.39 71.49 70.72 71.41 7,786,822 +0.01(+0.01%)
Jul 13, 2021 71.20 71.54 71.06 71.40 7,029,793 +0.06(+0.08%)
Jul 12, 2021 71.34 72.15 71.19 71.34 12,052,636 -0.40(-0.56%)
Jul 09, 2021 72.14 72.39 71.70 71.75 6,529,853 -0.12(-0.17%)
Jul 08, 2021 71.54 72.02 71.12 71.87 9,131,590 -0.40(-0.56%)
Jul 07, 2021 72.13 72.32 71.87 72.27 8,995,269 +0.41(+0.58%)
Jul 06, 2021 71.90 72.08 71.35 71.86 7,305,418 -0.45(-0.62%)
Jul 02, 2021 71.79 72.46 71.53 72.31 8,336,705 +0.56(+0.78%)
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.