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

Zimmer Holdings (NY: ZBH )

119.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2022 121.34 122.50 118.48 118.83 1,229,276 -3.80(-3.10%)
Apr 28, 2022 122.18 122.93 120.76 122.63 1,224,869 +1.70(+1.41%)
Apr 27, 2022 121.73 122.81 120.57 120.93 1,225,803 -1.25(-1.02%)
Apr 26, 2022 124.36 125.62 122.09 122.18 838,618 -3.60(-2.86%)
Apr 25, 2022 123.21 125.88 122.74 125.78 968,186 +2.08(+1.68%)
Apr 22, 2022 127.60 127.83 122.94 123.70 1,641,856 -5.87(-4.53%)
Apr 21, 2022 132.82 132.91 129.52 129.57 1,336,362 -2.16(-1.64%)
Apr 20, 2022 129.36 132.06 129.02 131.73 2,008,518 +3.20(+2.49%)
Apr 19, 2022 124.07 128.78 124.03 128.53 2,171,493 +5.28(+4.29%)
Apr 18, 2022 123.63 125.16 122.76 123.24 991,729 -0.76(-0.61%)
Apr 14, 2022 126.13 126.71 123.95 124.00 1,104,849 -1.92(-1.52%)
Apr 13, 2022 124.05 126.02 123.81 125.92 1,054,010 +1.29(+1.04%)
Apr 12, 2022 125.10 126.11 123.69 124.63 1,235,672 -0.26(-0.20%)
Apr 11, 2022 127.05 127.96 124.45 124.89 855,359 -2.68(-2.10%)
Apr 08, 2022 127.87 128.59 127.04 127.56 1,125,577 -0.29(-0.22%)
Apr 07, 2022 125.30 127.87 124.94 127.85 1,926,749 +2.03(+1.61%)
Apr 06, 2022 126.35 126.55 123.78 125.82 2,090,885 -1.26(-0.99%)
Apr 05, 2022 123.44 127.25 123.44 127.08 2,222,357 +3.22(+2.60%)
Apr 04, 2022 124.92 125.25 122.68 123.86 1,371,497 -1.84(-1.46%)
Apr 01, 2022 124.74 126.50 123.88 125.70 1,642,992 -0.17(-0.13%)
Mar 31, 2022 126.38 127.75 125.81 125.87 1,385,096 -0.78(-0.61%)
Mar 30, 2022 127.00 127.84 125.92 126.65 1,168,725 -0.88(-0.69%)
Mar 29, 2022 124.83 127.54 124.83 127.52 1,739,800 +3.84(+3.10%)
Mar 28, 2022 123.41 124.04 121.37 123.69 1,629,210 +0.63(+0.51%)
Mar 25, 2022 122.40 123.11 121.62 123.06 1,150,162 +1.11(+0.91%)
Mar 24, 2022 119.15 123.66 119.01 121.95 2,436,742 +3.35(+2.82%)
Mar 23, 2022 117.66 119.52 115.77 118.60 2,463,753 +0.26(+0.22%)
Mar 22, 2022 119.11 119.56 117.81 118.34 1,854,852 -0.55(-0.46%)
Mar 21, 2022 118.59 119.14 117.93 118.89 1,470,183 +0.27(+0.22%)
Mar 18, 2022 120.19 120.64 117.58 118.63 3,004,837 -1.48(-1.23%)
Mar 17, 2022 118.83 120.45 118.04 120.11 1,863,277 +0.28(+0.24%)
Mar 16, 2022 117.87 120.13 117.22 119.82 1,628,213 +2.74(+2.34%)
Mar 15, 2022 117.19 118.04 115.92 117.08 1,291,912 +1.48(+1.28%)
Mar 14, 2022 117.69 118.54 114.97 115.60 1,409,839 -1.11(-0.95%)
Mar 11, 2022 118.14 119.11 116.08 116.71 2,068,003 -0.51(-0.44%)
Mar 10, 2022 114.69 117.30 117.22 1,467,551 +1.67(+1.45%)
Mar 09, 2022 115.88 116.85 114.99 115.55 1,223,593 +1.86(+1.63%)
Mar 08, 2022 113.85 115.87 112.24 113.69 1,750,058 -0.91(-0.80%)
Mar 07, 2022 118.14 118.14 113.67 114.61 1,684,819 -3.69(-3.12%)
Mar 04, 2022 118.45 119.01 116.94 118.30 1,389,394 -1.66(-1.38%)
Mar 03, 2022 121.52 121.74 119.03 119.96 1,531,277 -0.55(-0.46%)
Mar 02, 2022 120.36 122.09 119.70 120.51 2,108,335 -1.42(-1.17%)
Mar 01, 2022 122.56 124.22 118.93 121.94 7,236,244 +0.64(+0.53%)
Feb 28, 2022 119.41 121.50 119.17 121.29 2,542,741 +0.47(+0.39%)
Feb 25, 2022 118.42 120.93 117.93 120.83 1,671,309 +3.07(+2.61%)
Feb 24, 2022 115.04 117.85 114.26 117.75 1,497,171 +0.86(+0.73%)
Feb 23, 2022 117.77 118.65 116.24 116.90 1,502,646 -0.37(-0.32%)
Feb 22, 2022 115.92 118.58 115.39 117.27 2,183,528 +1.86(+1.61%)
Feb 18, 2022 115.41 0 +1.00(+0.87%)
Feb 17, 2022 116.28 116.28 113.95 114.41 1,331,031 -2.41(-2.07%)
Feb 16, 2022 115.81 116.99 114.10 116.82 1,810,768 +0.34(+0.30%)
Feb 15, 2022 113.22 116.61 112.91 116.48 1,627,979 +4.91(+4.40%)
Feb 14, 2022 111.19 112.49 110.21 111.57 1,167,431 +0.74(+0.67%)
Feb 11, 2022 113.84 114.89 110.67 110.82 1,934,937 -2.44(-2.16%)
Feb 10, 2022 113.53 115.58 112.81 113.26 2,564,569 -1.22(-1.07%)
Feb 09, 2022 114.75 116.53 114.21 114.48 2,249,781 +0.16(+0.14%)
Feb 08, 2022 103.75 114.74 103.75 114.32 4,741,906 +7.83(+7.35%)
Feb 07, 2022 109.00 113.38 106.36 106.49 6,598,822 -10.64(-9.09%)
Feb 04, 2022 115.39 118.04 114.92 117.14 1,840,214 +1.49(+1.29%)
Feb 03, 2022 116.06 115.65 1,962,147 -0.42(-0.36%)
Feb 02, 2022 115.61 116.94 113.77 116.07 2,580,803 -2.17(-1.84%)
Feb 01, 2022 117.46 118.46 116.63 118.24 1,086,182 +0.92(+0.79%)
Jan 31, 2022 114.44 117.41 117.32 1,514,145 +2.03(+1.76%)
Jan 28, 2022 115.85 116.15 112.42 115.28 2,359,818 -0.33(-0.29%)
Jan 27, 2022 116.13 116.87 114.78 115.62 1,969,064 +0.72(+0.62%)
Jan 26, 2022 115.84 117.44 114.25 114.90 2,967,289 -0.44(-0.38%)
Jan 25, 2022 115.73 117.24 113.44 115.34 2,461,086 -2.58(-2.18%)
Jan 24, 2022 114.62 117.97 113.08 117.92 2,151,246 +1.06(+0.91%)
Jan 21, 2022 117.14 118.53 115.55 116.86 3,116,675 -0.48(-0.41%)
Jan 20, 2022 117.04 121.11 117.04 117.33 1,765,677 -0.22(-0.19%)
Jan 19, 2022 117.80 120.30 117.47 117.56 1,827,487 -2.94(-2.44%)
Jan 18, 2022 120.97 121.33 119.14 120.49 2,224,575 -0.98(-0.81%)
Jan 14, 2022 121.47 0 -0.66(-0.54%)
Jan 13, 2022 120.33 123.52 120.22 122.13 1,895,318 +2.37(+1.98%)
Jan 12, 2022 122.12 122.61 118.27 119.76 1,936,726 -2.67(-2.18%)
Jan 11, 2022 121.66 123.10 120.80 122.43 1,514,902 +1.41(+1.17%)
Jan 10, 2022 121.44 121.96 119.68 121.02 1,977,137 -1.19(-0.98%)
Jan 07, 2022 121.30 123.46 121.14 122.21 1,720,765 -0.74(-0.60%)
Jan 06, 2022 124.82 126.22 122.71 122.95 1,108,531 -1.03(-0.83%)
Jan 05, 2022 125.02 127.40 123.90 123.98 1,930,369 -0.41(-0.33%)
Jan 04, 2022 122.92 125.67 122.30 124.39 1,426,080 +1.25(+1.01%)
Jan 03, 2022 121.45 123.92 120.75 123.14 1,206,189 +1.99(+1.65%)
Dec 31, 2021 122.03 123.07 121.11 121.15 957,981 -1.17(-0.96%)
Dec 30, 2021 122.42 123.40 122.13 122.32 1,328,431 +0.04(+0.03%)
Dec 29, 2021 122.14 123.39 121.82 122.28 2,554,152 +0.02(+0.02%)
Dec 28, 2021 121.79 123.38 121.64 122.27 1,533,769 +0.38(+0.31%)
Dec 27, 2021 121.10 121.95 119.51 121.88 1,243,098 +1.01(+0.84%)
Dec 23, 2021 119.60 120.95 118.88 120.87 1,467,464 +2.15(+1.81%)
Dec 22, 2021 116.19 118.72 115.58 118.72 1,041,335 +2.16(+1.85%)
Dec 21, 2021 114.36 117.55 113.74 116.56 1,945,742 +3.40(+3.00%)
Dec 20, 2021 113.41 114.18 110.98 113.16 2,635,814 -1.86(-1.62%)
Dec 17, 2021 114.22 117.30 112.94 115.03 4,281,074 +0.36(+0.31%)
Dec 16, 2021 115.52 117.50 113.74 114.67 3,407,491 -0.20(-0.17%)
Dec 15, 2021 116.76 117.47 112.57 114.87 3,313,477 -2.47(-2.11%)
Dec 14, 2021 118.92 120.28 117.16 117.34 1,357,098 -2.08(-1.74%)
Dec 13, 2021 118.49 120.86 118.49 119.42 1,654,190 +0.92(+0.78%)
Dec 10, 2021 120.73 120.73 116.86 118.49 1,730,084 -0.90(-0.76%)
Dec 09, 2021 120.86 122.20 119.15 119.40 2,572,182 -3.35(-2.73%)
Dec 08, 2021 122.29 123.97 121.94 122.75 1,353,906 +0.50(+0.41%)
Dec 07, 2021 121.54 124.05 121.31 122.24 1,898,433 +2.80(+2.34%)
Dec 06, 2021 117.36 120.82 116.78 119.45 2,369,582 +4.06(+3.52%)
Dec 03, 2021 117.48 117.94 114.26 115.38 1,830,447 -1.63(-1.39%)
Dec 02, 2021 114.58 117.44 114.51 117.01 1,475,999 +2.99(+2.62%)
Dec 01, 2021 115.37 119.21 114.00 114.02 2,111,525 +0.18(+0.16%)
Nov 30, 2021 116.61 117.47 113.79 113.84 2,565,839 -3.71(-3.16%)
Nov 29, 2021 120.66 120.76 117.48 117.55 1,501,106 -2.02(-1.69%)
Nov 26, 2021 121.02 122.49 118.82 119.57 1,432,946 -4.43(-3.57%)
Nov 24, 2021 123.62 125.34 123.60 124.00 1,248,112 -0.20(-0.16%)
Nov 23, 2021 121.40 124.56 121.40 124.19 1,616,671 +0.25(+0.20%)
Nov 22, 2021 122.79 125.80 122.38 123.95 1,423,986 +1.34(+1.09%)
Nov 19, 2021 122.67 123.53 121.01 122.61 2,011,234 -0.08(-0.06%)
Nov 18, 2021 125.05 125.37 122.68 122.68 1,378,730 -2.08(-1.67%)
Nov 17, 2021 124.81 126.25 123.82 124.77 1,388,276 -0.65(-0.52%)
Nov 16, 2021 124.41 127.00 123.68 125.41 1,694,428 +0.60(+0.48%)
Nov 15, 2021 126.08 126.53 123.88 124.81 1,530,510 -1.19(-0.94%)
Nov 12, 2021 126.78 126.94 125.10 126.00 1,700,104 -0.30(-0.23%)
Nov 11, 2021 126.90 127.73 123.99 126.30 1,679,361 -1.12(-0.88%)
Nov 10, 2021 127.55 127.42 1,381,250 -0.49(-0.38%)
Nov 09, 2021 130.38 131.72 127.35 127.91 4,301,698 -3.05(-2.33%)
Nov 08, 2021 134.60 135.15 130.42 130.95 2,890,970 -3.88(-2.88%)
Nov 05, 2021 135.41 139.05 133.13 134.84 3,127,789 +3.72(+2.84%)
Nov 04, 2021 138.01 138.97 130.11 131.12 3,832,793 -10.46(-7.39%)
Nov 03, 2021 138.22 141.58 138.22 141.58 1,479,679 +2.92(+2.11%)
Nov 02, 2021 138.86 139.66 137.55 138.65 929,110 -0.11(-0.08%)
Nov 01, 2021 136.63 140.09 138.31 138.77 1,200,171 +2.54(+1.87%)
Oct 29, 2021 136.12 136.58 132.53 136.23 1,714,646 -2.28(-1.65%)
Oct 28, 2021 139.05 139.92 137.95 138.51 970,702 -0.75(-0.54%)
Oct 27, 2021 142.76 142.66 139.22 139.26 692,100 -3.35(-2.35%)
Oct 26, 2021 144.24 142.57 142.61 485,834 -1.14(-0.80%)
Oct 25, 2021 143.13 144.54 142.08 143.76 866,850 +0.58(+0.41%)
Oct 22, 2021 143.49 144.25 142.70 143.18 337,003 -0.37(-0.26%)
Oct 21, 2021 142.91 144.42 142.44 143.55 776,912 +0.65(+0.45%)
Oct 20, 2021 142.78 143.97 140.98 142.90 1,155,916 +1.15(+0.81%)
Oct 19, 2021 136.59 142.60 137.99 141.75 1,070,739 +3.76(+2.72%)
Oct 18, 2021 138.20 138.75 136.05 137.99 1,078,458 -1.32(-0.95%)
Oct 15, 2021 139.78 140.10 138.75 139.31 928,005 +0.69(+0.50%)
Oct 14, 2021 137.13 138.87 136.93 138.62 837,625 +2.72(+2.00%)
Oct 13, 2021 135.96 136.23 134.66 135.89 925,115 -0.04(-0.03%)
Oct 12, 2021 136.88 137.47 135.45 135.93 812,051 -0.93(-0.68%)
Oct 11, 2021 139.32 140.89 136.84 136.86 832,690 -2.72(-1.95%)
Oct 08, 2021 140.54 141.00 139.35 139.59 524,125 -1.04(-0.74%)
Oct 07, 2021 140.33 142.65 139.88 140.62 1,040,919 +1.33(+0.96%)
Oct 06, 2021 137.48 139.55 135.81 139.29 1,152,393 +0.31(+0.23%)
Oct 05, 2021 139.71 141.83 138.95 138.98 1,214,374 -0.69(-0.49%)
Oct 04, 2021 141.64 142.80 138.22 139.66 1,191,713 -2.61(-1.83%)
Oct 01, 2021 140.39 142.90 139.93 142.27 1,455,045 +2.96(+2.12%)
Sep 30, 2021 142.67 143.18 139.28 139.31 1,037,645 -2.85(-2.01%)
Sep 29, 2021 143.22 143.85 141.65 142.17 960,105 -1.19(-0.83%)
Sep 28, 2021 143.54 144.83 142.58 143.36 1,700,349 -0.66(-0.46%)
Sep 27, 2021 143.14 146.12 142.88 144.01 1,661,922 +0.29(+0.21%)
Sep 24, 2021 142.92 144.19 141.77 143.72 1,744,452 +0.79(+0.55%)
Sep 23, 2021 138.69 144.12 138.31 142.93 2,347,497 +4.47(+3.23%)
Sep 22, 2021 136.63 139.67 136.06 138.46 1,105,548 +2.79(+2.06%)
Sep 21, 2021 138.32 138.59 135.64 135.67 1,535,255 -1.23(-0.90%)
Sep 20, 2021 137.83 138.48 135.26 136.89 1,267,713 -2.54(-1.82%)
Sep 17, 2021 138.28 139.63 137.18 139.43 1,917,833 +0.47(+0.34%)
Sep 16, 2021 139.42 140.33 138.20 138.97 1,496,286 +0.21(+0.15%)
Sep 15, 2021 140.39 140.88 137.60 138.76 2,057,993 -1.59(-1.13%)
Sep 14, 2021 134.00 142.64 132.39 140.34 4,352,413 +6.35(+4.74%)
Sep 13, 2021 133.89 135.44 133.52 134.00 1,583,357 +0.53(+0.40%)
Sep 10, 2021 137.26 137.57 133.39 133.46 1,379,999 -3.71(-2.70%)
Sep 09, 2021 140.05 142.21 137.10 137.17 1,407,324 -2.98(-2.13%)
Sep 08, 2021 139.03 140.97 138.08 140.15 1,395,230 +0.82(+0.59%)
Sep 07, 2021 139.07 139.98 137.70 139.34 1,584,430 -0.11(-0.08%)
Sep 03, 2021 141.48 141.86 138.76 139.45 2,883,762 -2.23(-1.58%)
Sep 02, 2021 143.93 144.77 141.15 141.68 1,377,840 -1.69(-1.18%)
Sep 01, 2021 143.27 143.63 142.12 143.38 932,824 +0.40(+0.28%)
Aug 31, 2021 142.66 143.43 142.33 142.98 1,248,521 +0.64(+0.45%)
Aug 30, 2021 142.78 143.51 141.99 142.34 941,376 -0.28(-0.19%)
Aug 27, 2021 142.48 143.53 141.82 142.62 1,138,100 +0.46(+0.32%)
Aug 26, 2021 142.41 143.46 141.61 142.16 1,151,791 -0.76(-0.53%)
Aug 25, 2021 141.60 144.18 140.96 142.92 1,752,192 +1.57(+1.11%)
Aug 24, 2021 138.03 141.94 138.03 141.35 2,492,601 +3.23(+2.34%)
Aug 23, 2021 138.79 139.17 136.96 138.12 1,155,479 -0.11(-0.08%)
Aug 20, 2021 137.44 138.89 136.06 138.23 1,072,419 +1.27(+0.93%)
Aug 19, 2021 135.76 137.63 135.76 136.96 1,227,362 -0.25(-0.18%)
Aug 18, 2021 140.70 140.95 137.16 137.21 1,367,312 -3.31(-2.35%)
Aug 17, 2021 138.81 140.82 137.37 140.51 2,097,664 +1.23(+0.88%)
Aug 16, 2021 138.71 139.76 137.28 139.29 1,868,447 +0.46(+0.33%)
Aug 13, 2021 138.75 139.47 137.76 138.83 1,533,896 -0.30(-0.22%)
Aug 12, 2021 138.22 139.72 138.11 139.14 2,269,871 +0.67(+0.49%)
Aug 11, 2021 139.54 139.57 138.34 138.46 1,398,362 -0.07(-0.05%)
Aug 10, 2021 139.89 139.90 136.52 138.53 3,201,186 -1.59(-1.13%)
Aug 09, 2021 141.60 141.69 139.47 140.12 1,804,790 -1.48(-1.05%)
Aug 06, 2021 142.83 143.14 140.17 141.60 1,689,726 -1.11(-0.78%)
Aug 05, 2021 140.85 142.79 139.97 142.71 1,825,104 +1.84(+1.31%)
Aug 04, 2021 145.16 145.87 140.12 140.87 2,509,770 -5.21(-3.57%)
Aug 03, 2021 145.39 147.39 142.59 146.07 4,559,047 -8.84(-5.71%)
Aug 02, 2021 155.93 157.18 154.69 154.91 1,758,598 -0.39(-0.25%)
Jul 30, 2021 154.70 156.78 154.34 155.30 1,179,494 +0.65(+0.42%)
Jul 29, 2021 155.18 155.38 152.72 154.66 950,155 +0.17(+0.11%)
Jul 28, 2021 155.22 155.46 153.86 154.48 930,221 -0.27(-0.17%)
Jul 27, 2021 151.18 155.16 150.65 154.75 1,001,403 +3.03(+2.00%)
Jul 26, 2021 151.25 152.15 150.13 151.72 597,682 -0.30(-0.20%)
Jul 23, 2021 151.72 152.79 151.22 152.02 833,511 +1.25(+0.83%)
Jul 22, 2021 152.03 152.03 149.05 150.78 905,609 -0.87(-0.57%)
Jul 21, 2021 149.69 151.90 148.53 151.64 1,845,392 +3.75(+2.53%)
Jul 20, 2021 142.79 148.27 142.79 147.90 1,831,439 +5.19(+3.64%)
Jul 19, 2021 143.92 144.38 141.92 142.71 1,470,299 -3.07(-2.11%)
Jul 16, 2021 145.84 146.28 143.58 145.78 2,132,159 +0.28(+0.20%)
Jul 15, 2021 147.00 147.61 144.91 145.49 1,557,732 -2.36(-1.59%)
Jul 14, 2021 149.63 149.89 147.51 147.85 1,197,012 -1.39(-0.93%)
Jul 13, 2021 151.57 152.24 148.87 149.24 959,476 -2.59(-1.70%)
Jul 12, 2021 150.51 152.42 150.17 151.82 790,754 +0.43(+0.28%)
Jul 09, 2021 151.34 152.22 150.44 151.40 761,629 +0.05(+0.03%)
Jul 08, 2021 151.56 152.26 150.11 151.35 1,116,325 -1.75(-1.14%)
Jul 07, 2021 155.07 155.45 152.39 153.10 1,561,060 -1.60(-1.03%)
Jul 06, 2021 154.76 155.34 153.90 154.69 1,281,623 -0.70(-0.45%)
Jul 02, 2021 154.88 155.70 154.05 155.40 940,480 +0.36(+0.23%)
Jul 01, 2021 153.48 155.06 152.73 155.03 1,195,596 +2.20(+1.44%)
Jun 30, 2021 152.66 153.77 152.09 152.83 1,306,026 -0.34(-0.22%)
Jun 29, 2021 155.56 155.90 153.00 153.17 1,158,157 -2.39(-1.54%)
Jun 28, 2021 157.85 157.85 153.86 155.57 1,740,259 -2.04(-1.30%)
Jun 25, 2021 156.36 159.26 156.36 157.61 1,128,505 +1.62(+1.04%)
Jun 24, 2021 156.95 156.95 155.25 156.00 1,149,546 -0.08(-0.05%)
Jun 23, 2021 157.88 158.20 156.06 156.07 1,251,262 -1.81(-1.15%)
Jun 22, 2021 155.44 158.61 154.47 157.88 2,194,017 +2.75(+1.77%)
Jun 21, 2021 151.30 155.69 150.66 155.13 1,665,177 +4.72(+3.14%)
Jun 18, 2021 151.02 151.87 149.93 150.41 2,370,876 -1.78(-1.17%)
Jun 17, 2021 149.66 152.69 149.66 152.20 1,440,626 +2.24(+1.49%)
Jun 16, 2021 150.51 151.09 148.49 149.96 1,502,911 -0.29(-0.20%)
Jun 15, 2021 150.18 151.11 149.07 150.25 1,450,938 +0.75(+0.50%)
Jun 14, 2021 150.13 150.62 148.69 149.50 1,340,202 -0.69(-0.46%)
Jun 11, 2021 150.99 151.15 149.34 150.20 1,172,832 -0.93(-0.62%)
Jun 10, 2021 150.45 151.71 150.41 151.13 900,682 +0.99(+0.66%)
Jun 09, 2021 149.67 150.58 149.24 150.14 827,756 +0.64(+0.43%)
Jun 08, 2021 150.77 150.79 147.78 149.50 1,119,653 -0.34(-0.23%)
Jun 07, 2021 151.80 151.83 149.36 149.84 1,879,350 -1.17(-0.77%)
Jun 04, 2021 152.56 152.56 150.84 151.00 2,179,956 -0.77(-0.51%)
Jun 03, 2021 152.19 152.64 149.84 151.77 2,099,460 -1.06(-0.70%)
Jun 02, 2021 157.62 157.71 152.10 152.84 2,023,374 -4.90(-3.10%)
Jun 01, 2021 160.82 161.30 157.51 157.73 964,212 -2.00(-1.25%)
May 28, 2021 160.31 160.86 159.21 159.73 1,440,532 +0.66(+0.42%)
May 27, 2021 156.57 159.35 156.12 159.07 1,938,508 +3.27(+2.10%)
May 26, 2021 158.17 158.59 154.75 155.80 1,457,944 -3.40(-2.13%)
May 25, 2021 160.16 160.85 158.87 159.19 667,725 -0.09(-0.06%)
May 24, 2021 160.01 160.41 159.05 159.29 825,706 +0.51(+0.32%)
May 21, 2021 159.42 160.85 158.59 158.78 868,783 +0.37(+0.23%)
May 20, 2021 157.35 159.10 156.97 158.41 809,288 +1.11(+0.71%)
May 19, 2021 156.62 157.41 155.44 157.29 778,193 -0.74(-0.47%)
May 18, 2021 157.31 159.17 157.28 158.03 909,169 +0.69(+0.44%)
May 17, 2021 158.32 158.80 157.04 157.34 630,955 -1.39(-0.87%)
May 14, 2021 157.68 159.89 156.81 158.73 596,044 +1.56(+0.99%)
May 13, 2021 155.69 157.92 155.57 157.17 1,197,412 +1.76(+1.14%)
May 12, 2021 157.60 158.45 155.29 155.41 1,509,382 -3.59(-2.26%)
May 11, 2021 162.94 163.06 158.54 158.99 1,483,735 -4.18(-2.56%)
May 10, 2021 163.84 164.34 162.50 163.17 1,225,198 -0.51(-0.31%)
May 07, 2021 164.19 165.91 163.51 163.68 1,044,881 -0.70(-0.43%)
May 06, 2021 164.20 164.82 161.08 164.38 801,427 -0.30(-0.18%)
May 05, 2021 164.86 165.57 162.30 164.69 1,053,099 +0.59(+0.36%)
May 04, 2021 165.28 167.07 161.43 164.10 1,850,029 -4.75(-2.82%)
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.