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

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2023 119.78 120.41 118.89 119.62 5,348,572 -0.53(-0.44%)
Apr 27, 2023 119.58 120.20 118.72 120.15 3,386,630 +1.06(+0.89%)
Apr 26, 2023 119.05 119.75 118.40 119.09 4,434,244 -0.04(-0.03%)
Apr 25, 2023 118.19 119.41 118.06 119.13 4,516,708 +0.46(+0.39%)
Apr 24, 2023 118.81 119.28 117.87 118.66 4,273,066 -0.31(-0.26%)
Apr 21, 2023 119.23 119.89 118.54 118.98 7,107,224 -0.60(-0.50%)
Apr 20, 2023 123.16 123.94 119.08 119.57 10,301,470 +0.04(+0.03%)
Apr 19, 2023 119.70 120.16 118.57 119.53 7,388,287 -1.38(-1.14%)
Apr 18, 2023 121.26 121.77 120.51 120.92 3,374,526 -0.04(-0.03%)
Apr 17, 2023 121.41 121.81 119.99 120.95 3,870,379 -0.30(-0.25%)
Apr 14, 2023 121.56 122.86 120.47 121.26 4,417,946 +0.23(+0.19%)
Apr 13, 2023 121.13 121.49 119.23 121.03 5,940,359 -0.61(-0.50%)
Apr 12, 2023 123.39 123.86 121.28 121.64 4,181,859 -1.78(-1.44%)
Apr 11, 2023 123.56 124.06 123.19 123.41 3,310,124 -0.58(-0.47%)
Apr 10, 2023 122.86 124.04 122.30 123.99 2,762,031 +0.50(+0.41%)
Apr 06, 2023 125.06 125.48 123.31 123.49 3,223,760 -1.55(-1.24%)
Apr 05, 2023 124.31 125.49 124.31 125.04 3,063,298 +0.51(+0.41%)
Apr 04, 2023 124.90 125.05 123.86 124.53 3,573,883 -0.43(-0.35%)
Apr 03, 2023 123.93 125.49 123.75 124.97 4,058,021 +0.92(+0.74%)
Mar 31, 2023 122.52 124.18 122.47 124.05 4,781,554 +1.77(+1.45%)
Mar 30, 2023 123.17 124.42 122.17 122.28 3,763,395 -0.46(-0.38%)
Mar 29, 2023 123.13 123.35 122.24 122.74 3,466,086 +0.35(+0.29%)
Mar 28, 2023 122.24 122.69 121.88 122.39 3,052,974 +0.03(+0.02%)
Mar 27, 2023 119.68 123.26 119.68 122.36 6,893,690 +3.81(+3.21%)
Mar 24, 2023 116.73 118.66 116.28 118.56 4,029,087 +1.82(+1.56%)
Mar 23, 2023 117.16 118.22 116.01 116.74 4,915,833 -0.64(-0.55%)
Mar 22, 2023 120.18 120.38 117.35 117.39 3,750,247 -2.39(-1.99%)
Mar 21, 2023 120.08 120.32 118.91 119.77 4,074,860 +0.60(+0.50%)
Mar 20, 2023 117.63 119.37 117.52 119.17 4,861,555 +2.13(+1.82%)
Mar 17, 2023 117.41 117.83 116.33 117.05 39,523,356 -0.96(-0.81%)
Mar 16, 2023 116.36 118.11 115.37 118.00 6,805,352 +1.34(+1.15%)
Mar 15, 2023 116.38 116.72 115.17 116.66 6,327,559 -1.30(-1.10%)
Mar 14, 2023 119.69 119.84 116.58 117.95 8,575,341 -0.88(-0.74%)
Mar 13, 2023 118.43 121.30 118.14 118.83 8,652,668 +0.12(+0.10%)
Mar 10, 2023 119.34 120.45 118.41 118.71 6,331,021 -0.67(-0.56%)
Mar 09, 2023 121.41 121.62 119.21 119.38 5,788,689 -1.79(-1.48%)
Mar 08, 2023 121.58 121.82 120.69 121.17 2,943,712 -0.19(-0.16%)
Mar 07, 2023 123.28 123.41 121.30 121.36 3,728,484 -1.84(-1.49%)
Mar 06, 2023 122.68 123.83 122.63 123.20 3,310,797 +0.52(+0.42%)
Mar 03, 2023 122.40 122.93 121.85 122.68 3,022,663 +0.67(+0.55%)
Mar 02, 2023 121.49 122.28 120.85 122.00 3,529,711 +0.70(+0.58%)
Mar 01, 2023 121.98 122.52 120.88 121.30 3,971,304 -1.05(-0.86%)
Feb 28, 2023 123.54 123.59 122.20 122.35 5,433,844 -1.13(-0.91%)
Feb 27, 2023 124.36 124.79 123.14 123.48 2,917,650 -0.08(-0.06%)
Feb 24, 2023 122.66 123.65 122.28 123.56 3,187,119 -0.21(-0.17%)
Feb 23, 2023 124.44 124.62 121.94 123.76 3,936,161 -0.17(-0.14%)
Feb 22, 2023 124.81 124.90 123.29 123.93 3,381,379 -0.70(-0.56%)
Feb 21, 2023 126.80 127.17 124.59 124.64 4,498,212 -3.13(-2.45%)
Feb 17, 2023 127.28 128.30 126.70 127.77 3,662,957 +0.02(+0.01%)
Feb 16, 2023 128.29 128.66 127.36 127.75 3,133,364 -1.33(-1.03%)
Feb 15, 2023 127.94 129.12 127.81 129.07 2,691,293 +0.37(+0.29%)
Feb 14, 2023 129.69 129.87 127.80 128.70 3,383,576 -1.27(-0.98%)
Feb 13, 2023 128.69 130.01 128.55 129.97 4,650,318 +1.66(+1.29%)
Feb 10, 2023 126.59 128.48 126.33 128.32 5,336,316 +1.75(+1.38%)
Feb 09, 2023 127.74 128.44 126.18 126.56 4,139,776 -0.55(-0.43%)
Feb 08, 2023 126.86 127.82 126.35 127.11 4,911,494 +0.13(+0.10%)
Feb 07, 2023 126.82 127.51 125.68 126.98 3,997,400 -0.32(-0.25%)
Feb 06, 2023 126.97 127.43 126.15 127.30 5,178,550 -0.71(-0.55%)
Feb 03, 2023 127.46 128.02 126.69 128.01 4,017,683 +0.51(+0.40%)
Feb 02, 2023 127.09 127.81 126.06 127.50 6,530,806 +1.22(+0.96%)
Feb 01, 2023 125.72 126.94 124.14 126.28 5,802,964 +0.34(+0.27%)
Jan 31, 2023 126.67 126.81 125.04 125.94 7,706,021 -0.53(-0.42%)
Jan 30, 2023 125.56 127.23 125.24 126.48 5,748,415 +0.85(+0.68%)
Jan 27, 2023 125.67 126.65 125.05 125.63 8,711,195 -0.06(-0.04%)
Jan 26, 2023 128.56 129.25 124.31 125.68 18,764,352 -5.90(-4.48%)
Jan 25, 2023 131.31 131.84 130.27 131.58 7,807,054 -0.68(-0.52%)
Jan 24, 2023 132.04 133.44 130.87 132.26 4,711,399 -0.35(-0.26%)
Jan 23, 2023 132.18 133.66 131.86 132.61 6,309,191 +0.62(+0.47%)
Jan 20, 2023 132.43 132.61 131.35 131.99 7,973,226 +0.54(+0.41%)
Jan 19, 2023 130.87 132.96 130.82 131.45 5,169,173 +0.20(+0.15%)
Jan 18, 2023 134.99 135.25 131.08 131.25 6,939,951 -4.47(-3.29%)
Jan 17, 2023 136.87 137.58 135.56 135.72 3,194,559 -0.65(-0.48%)
Jan 13, 2023 134.67 136.57 134.62 136.38 2,627,185 +0.32(+0.23%)
Jan 12, 2023 135.43 137.10 135.10 136.06 2,905,378 +0.27(+0.20%)
Jan 11, 2023 135.55 136.04 134.10 135.79 3,496,695 +0.43(+0.32%)
Jan 10, 2023 134.25 135.41 133.58 135.36 2,302,248 +1.17(+0.87%)
Jan 09, 2023 134.69 135.99 134.05 134.19 4,265,853 -0.14(-0.10%)
Jan 06, 2023 133.10 134.84 132.35 134.33 3,823,341 +2.42(+1.84%)
Jan 05, 2023 133.15 133.21 130.88 131.91 3,066,097 -1.39(-1.04%)
Jan 04, 2023 132.81 134.25 132.15 133.30 4,138,737 +0.98(+0.74%)
Jan 03, 2023 131.90 132.65 131.32 132.32 3,571,519 +0.62(+0.47%)
Dec 30, 2022 131.38 131.71 130.36 131.70 3,057,464 -0.16(-0.12%)
Dec 29, 2022 131.41 132.98 131.35 131.86 2,499,052 +0.97(+0.74%)
Dec 28, 2022 133.12 133.50 130.82 130.89 2,716,643 -2.24(-1.69%)
Dec 27, 2022 132.49 133.41 132.02 133.13 2,933,687 +0.72(+0.54%)
Dec 23, 2022 131.42 132.61 130.50 132.41 2,238,682 +0.72(+0.55%)
Dec 22, 2022 131.76 131.76 129.58 131.69 3,569,811 -1.18(-0.89%)
Dec 21, 2022 132.59 133.76 131.78 132.87 4,057,496 +0.80(+0.61%)
Dec 20, 2022 129.79 132.20 129.32 132.07 5,515,653 +2.25(+1.74%)
Dec 19, 2022 131.02 131.28 128.25 129.81 5,649,875 -1.21(-0.92%)
Dec 16, 2022 132.04 132.66 129.91 131.02 10,520,421 -2.06(-1.55%)
Dec 15, 2022 138.84 139.27 132.35 133.08 7,153,384 -7.01(-5.00%)
Dec 14, 2022 140.66 142.00 138.77 140.09 4,499,008 -0.66(-0.47%)
Dec 13, 2022 140.57 143.22 140.17 140.75 9,426,216 +1.27(+0.91%)
Dec 12, 2022 138.18 139.48 137.36 139.48 4,313,213 +2.02(+1.47%)
Dec 09, 2022 137.79 138.67 137.39 137.46 3,260,256 -0.68(-0.49%)
Dec 08, 2022 138.26 139.43 137.76 138.14 2,851,603 +0.48(+0.35%)
Dec 07, 2022 137.72 138.45 136.75 137.67 4,246,979 -0.22(-0.16%)
Dec 06, 2022 137.70 138.16 137.13 137.88 3,045,463 +0.08(+0.06%)
Dec 05, 2022 138.29 139.22 137.23 137.80 2,979,187 -1.18(-0.85%)
Dec 02, 2022 138.47 139.43 138.10 138.98 3,102,269 -0.46(-0.33%)
Dec 01, 2022 140.20 140.23 137.73 139.43 4,809,173 +0.24(+0.17%)
Nov 30, 2022 136.66 139.88 136.17 139.19 6,821,307 +2.25(+1.64%)
Nov 29, 2022 136.40 137.57 136.20 136.94 2,945,193 +0.29(+0.21%)
Nov 28, 2022 138.33 138.57 136.42 136.65 3,784,892 -2.05(-1.48%)
Nov 25, 2022 138.60 139.74 138.54 138.70 2,220,189 -0.35(-0.26%)
Nov 23, 2022 139.38 140.65 138.63 139.05 3,913,647 -0.33(-0.23%)
Nov 22, 2022 137.98 139.61 137.43 139.38 7,557,637 +2.26(+1.65%)
Nov 21, 2022 137.93 138.28 136.90 137.12 3,718,121 -0.90(-0.65%)
Nov 18, 2022 137.00 138.64 136.42 138.01 4,987,453 +1.45(+1.06%)
Nov 17, 2022 134.06 136.64 133.91 136.56 4,229,786 +1.47(+1.09%)
Nov 16, 2022 134.73 135.50 134.62 135.10 3,685,498 +0.17(+0.12%)
Nov 15, 2022 134.69 136.63 132.74 134.93 5,056,529 +0.13(+0.10%)
Nov 14, 2022 133.33 136.56 132.91 134.80 5,662,698 +0.96(+0.72%)
Nov 11, 2022 132.27 134.73 131.77 133.84 6,280,829 +1.81(+1.37%)
Nov 10, 2022 131.12 132.15 129.27 132.02 5,762,372 +3.59(+2.80%)
Nov 09, 2022 128.96 129.84 128.01 128.43 5,287,967 -0.94(-0.72%)
Nov 08, 2022 128.41 130.19 128.15 129.37 5,455,772 +1.57(+1.23%)
Nov 07, 2022 126.23 128.13 126.11 127.80 4,376,303 +1.28(+1.01%)
Nov 04, 2022 125.31 127.23 124.66 126.52 4,522,673 +2.30(+1.85%)
Nov 03, 2022 126.02 126.08 123.76 124.22 4,808,322 -2.18(-1.72%)
Nov 02, 2022 127.25 126.37 126.40 5,803,592 -1.27(-0.99%)
Nov 01, 2022 127.71 128.08 126.28 127.67 3,885,931 -0.08(-0.06%)
Oct 31, 2022 127.54 128.19 126.18 127.75 5,320,881 -0.20(-0.16%)
Oct 28, 2022 125.23 128.28 124.91 127.95 6,457,672 +3.45(+2.78%)
Oct 27, 2022 125.22 126.00 124.20 124.50 4,322,589 -0.22(-0.18%)
Oct 26, 2022 123.53 125.51 122.69 124.72 5,563,600 +1.92(+1.56%)
Oct 25, 2022 121.94 123.14 121.29 122.80 6,444,850 +0.22(+0.18%)
Oct 24, 2022 120.92 122.97 119.95 122.58 6,073,223 +2.58(+2.15%)
Oct 21, 2022 118.61 120.87 117.87 120.00 7,795,453 +1.48(+1.25%)
Oct 20, 2022 116.63 119.13 115.61 118.52 14,744,439 +5.35(+4.73%)
Oct 19, 2022 113.03 114.49 112.69 113.17 6,378,109 -0.40(-0.35%)
Oct 18, 2022 113.62 114.49 112.53 113.57 5,542,578 +1.31(+1.17%)
Oct 17, 2022 112.52 113.51 112.17 112.26 5,908,605 +1.37(+1.23%)
Oct 14, 2022 112.52 113.20 110.71 110.89 4,074,374 -1.62(-1.44%)
Oct 13, 2022 107.25 112.84 106.74 112.51 6,319,643 +3.90(+3.59%)
Oct 12, 2022 109.01 109.75 108.27 108.61 3,614,149 -0.21(-0.20%)
Oct 11, 2022 108.51 110.14 108.03 108.82 4,376,729 +0.05(+0.04%)
Oct 10, 2022 110.66 110.82 108.12 108.78 6,484,076 -0.99(-0.90%)
Oct 07, 2022 112.24 112.52 109.07 109.76 4,870,917 -3.15(-2.79%)
Oct 06, 2022 115.36 115.75 112.49 112.91 5,492,797 -3.24(-2.79%)
Oct 05, 2022 115.20 116.82 114.76 116.16 3,477,469 +0.22(+0.19%)
Oct 04, 2022 113.44 116.07 103.78 115.94 4,942,891 +3.69(+3.28%)
Oct 03, 2022 111.00 112.90 110.48 112.25 4,612,980 +2.49(+2.27%)
Sep 30, 2022 112.39 113.10 109.57 109.75 5,787,191 -2.61(-2.32%)
Sep 29, 2022 112.56 113.27 111.38 112.36 4,132,175 -1.04(-0.92%)
Sep 28, 2022 112.38 113.84 110.68 113.40 5,408,701 +0.94(+0.84%)
Sep 27, 2022 113.26 114.50 111.85 112.46 4,456,635 -0.25(-0.22%)
Sep 26, 2022 112.98 114.79 112.47 112.71 4,316,718 -0.65(-0.57%)
Sep 23, 2022 115.04 115.47 112.46 113.36 5,624,361 -2.40(-2.07%)
Sep 22, 2022 115.25 116.87 114.93 115.76 4,380,609 +0.35(+0.30%)
Sep 21, 2022 117.22 118.10 115.41 115.41 3,668,792 -1.27(-1.09%)
Sep 20, 2022 117.23 117.31 115.95 116.67 3,071,538 -1.32(-1.12%)
Sep 19, 2022 116.85 118.30 116.66 118.00 4,309,896 +0.43(+0.36%)
Sep 16, 2022 114.88 117.81 114.39 117.57 10,651,562 +1.64(+1.42%)
Sep 15, 2022 117.68 117.75 115.38 115.93 5,565,639 -2.03(-1.72%)
Sep 14, 2022 117.78 119.17 117.18 117.96 4,133,867 +0.41(+0.35%)
Sep 13, 2022 119.30 120.01 117.11 117.55 4,941,960 -3.15(-2.61%)
Sep 12, 2022 120.40 121.01 119.99 120.70 4,049,796 +1.36(+1.14%)
Sep 09, 2022 119.08 119.62 118.30 119.34 3,565,082 +0.66(+0.56%)
Sep 08, 2022 117.50 118.74 116.94 118.68 3,208,921 +0.70(+0.60%)
Sep 07, 2022 117.03 118.12 116.66 117.98 2,599,997 +0.91(+0.78%)
Sep 06, 2022 118.06 118.15 116.67 117.06 3,623,194 -0.99(-0.84%)
Sep 02, 2022 120.37 120.61 117.54 118.05 3,291,692 -1.73(-1.44%)
Sep 01, 2022 118.61 119.92 118.00 119.78 3,676,342 +1.12(+0.94%)
Aug 31, 2022 120.02 120.09 118.61 118.66 3,777,811 -1.04(-0.87%)
Aug 30, 2022 120.61 120.80 119.44 119.70 2,606,509 -0.67(-0.56%)
Aug 29, 2022 120.08 121.40 119.69 120.38 3,016,660 -0.06(-0.05%)
Aug 26, 2022 123.88 123.95 120.41 120.44 4,530,692 -3.33(-2.69%)
Aug 25, 2022 123.46 124.18 122.93 123.77 2,929,160 +0.69(+0.56%)
Aug 24, 2022 124.61 124.81 122.97 123.08 3,090,257 -1.40(-1.12%)
Aug 23, 2022 125.05 125.73 124.45 124.47 4,483,353 -0.75(-0.60%)
Aug 22, 2022 127.16 127.34 125.14 125.22 3,348,422 -2.61(-2.04%)
Aug 19, 2022 128.18 128.72 127.17 127.82 3,416,212 -0.65(-0.50%)
Aug 18, 2022 127.29 128.52 127.25 128.47 3,439,881 +1.18(+0.93%)
Aug 17, 2022 126.06 127.87 125.91 127.29 3,969,892 +1.14(+0.90%)
Aug 16, 2022 124.34 126.90 124.20 126.15 4,668,503 +1.51(+1.21%)
Aug 15, 2022 122.83 124.89 122.16 124.65 3,021,297 +0.85(+0.69%)
Aug 12, 2022 122.51 123.87 121.92 123.80 2,995,347 +1.36(+1.11%)
Aug 11, 2022 122.27 123.07 121.94 122.44 3,790,671 +0.96(+0.79%)
Aug 10, 2022 120.78 121.74 120.41 121.48 3,965,932 +1.88(+1.57%)
Aug 09, 2022 120.02 120.82 119.28 119.60 3,783,386 -1.38(-1.14%)
Aug 08, 2022 121.43 121.65 120.44 120.98 4,191,034 +0.12(+0.10%)
Aug 05, 2022 119.74 121.03 119.57 120.86 2,835,194 +0.77(+0.64%)
Aug 04, 2022 120.56 120.68 119.53 120.09 3,484,780 -0.64(-0.53%)
Aug 03, 2022 120.26 121.21 119.80 120.73 3,384,814 +0.48(+0.40%)
Aug 02, 2022 120.61 121.13 119.06 120.25 4,826,633 -0.21(-0.17%)
Aug 01, 2022 119.28 121.06 119.24 120.46 4,540,015 +1.14(+0.96%)
Jul 29, 2022 118.16 119.51 117.97 119.32 6,343,178 +1.43(+1.21%)
Jul 28, 2022 117.46 118.42 117.33 117.89 4,289,688 +0.09(+0.08%)
Jul 27, 2022 116.75 118.08 116.39 117.80 4,568,584 +0.95(+0.81%)
Jul 26, 2022 117.01 117.96 116.44 116.85 3,995,404 -0.42(-0.36%)
Jul 25, 2022 117.17 117.80 116.68 117.27 5,153,642 +0.27(+0.23%)
Jul 22, 2022 115.89 117.06 114.68 117.00 7,089,006 +1.00(+0.86%)
Jul 21, 2022 117.46 117.51 114.16 116.00 13,125,166 -1.85(-1.57%)
Jul 20, 2022 119.24 119.25 116.83 117.85 10,829,604 -1.55(-1.30%)
Jul 19, 2022 120.04 120.93 116.52 119.40 32,533,940 -6.61(-5.25%)
Jul 18, 2022 127.86 128.00 125.70 126.02 8,836,377 -1.63(-1.28%)
Jul 15, 2022 128.34 128.34 126.45 127.65 4,953,824 +0.78(+0.62%)
Jul 14, 2022 123.71 127.20 123.18 126.86 5,807,593 +1.72(+1.37%)
Jul 13, 2022 125.15 126.72 124.80 125.15 4,519,094 -1.82(-1.44%)
Jul 12, 2022 128.49 129.13 126.41 126.97 3,554,655 -1.66(-1.29%)
Jul 11, 2022 128.29 129.43 127.84 128.63 4,288,190 +0.48(+0.38%)
Jul 08, 2022 128.41 128.93 127.56 128.15 3,093,416 -0.33(-0.26%)
Jul 07, 2022 126.73 128.93 126.65 128.48 4,271,011 +2.51(+1.99%)
Jul 06, 2022 125.90 126.94 125.10 125.97 3,548,177 +0.42(+0.33%)
Jul 05, 2022 127.69 127.69 123.41 125.55 6,876,613 -3.19(-2.48%)
Jul 01, 2022 128.63 129.24 127.05 128.74 4,405,648 -0.06(-0.05%)
Jun 30, 2022 127.34 129.97 127.06 128.81 5,346,569 +0.44(+0.34%)
Jun 29, 2022 130.22 130.93 127.26 128.37 4,560,991 -1.05(-0.81%)
Jun 28, 2022 130.38 131.51 128.93 129.42 4,455,814 -0.86(-0.66%)
Jun 27, 2022 129.78 131.22 129.50 130.28 4,314,443 +0.68(+0.52%)
Jun 24, 2022 126.99 129.88 126.93 129.60 12,598,097 +3.30(+2.62%)
Jun 23, 2022 125.11 126.46 124.53 126.30 4,984,407 +1.24(+0.99%)
Jun 22, 2022 124.16 126.06 124.10 125.06 4,156,171 -0.70(-0.56%)
Jun 21, 2022 123.98 126.35 123.98 125.76 4,486,806 +2.58(+2.10%)
Jun 17, 2022 124.06 124.97 121.20 123.18 14,279,802 -0.59(-0.48%)
Jun 16, 2022 123.43 124.29 122.60 123.77 5,903,740 -1.27(-1.01%)
Jun 15, 2022 124.08 126.31 123.69 125.04 5,049,590 +1.22(+0.99%)
Jun 14, 2022 123.16 124.94 123.03 123.82 5,050,646 +0.56(+0.45%)
Jun 13, 2022 122.22 125.50 122.03 123.26 7,108,796 -0.99(-0.79%)
Jun 10, 2022 125.71 125.71 123.39 124.25 5,109,910 -1.61(-1.28%)
Jun 09, 2022 127.86 128.67 125.83 125.86 3,937,536 -2.62(-2.04%)
Jun 08, 2022 129.61 129.78 127.86 128.48 3,294,591 -1.78(-1.37%)
Jun 07, 2022 130.09 130.44 128.60 130.26 3,164,398 -0.09(-0.07%)
Jun 06, 2022 130.44 132.04 129.54 130.35 5,225,424 +1.55(+1.20%)
Jun 03, 2022 127.96 130.07 127.48 128.80 4,770,653 +0.94(+0.74%)
Jun 02, 2022 127.22 127.98 124.85 127.86 4,093,507 +0.66(+0.52%)
Jun 01, 2022 127.42 128.15 126.37 127.20 4,166,270 +0.54(+0.43%)
May 31, 2022 126.08 127.56 124.81 126.66 8,744,514 -0.39(-0.31%)
May 27, 2022 125.34 127.48 125.20 127.06 5,051,281 +2.17(+1.74%)
May 26, 2022 123.16 125.48 122.72 124.88 4,306,553 +2.28(+1.86%)
May 25, 2022 121.21 123.00 121.21 122.60 3,616,507 +0.54(+0.44%)
May 24, 2022 119.12 122.58 118.98 122.06 4,591,465 +2.40(+2.00%)
May 23, 2022 118.14 120.38 118.07 119.67 3,934,892 +2.45(+2.09%)
May 20, 2022 118.76 118.76 114.77 117.21 7,574,673 -1.08(-0.91%)
May 19, 2022 120.42 120.71 117.42 118.29 6,378,060 -2.99(-2.47%)
May 18, 2022 125.08 125.55 120.58 121.28 6,578,211 -4.95(-3.92%)
May 17, 2022 125.16 126.23 123.74 126.23 4,793,211 +3.05(+2.47%)
May 16, 2022 121.43 124.54 120.80 123.19 4,659,006 +1.30(+1.07%)
May 13, 2022 121.33 122.06 119.56 121.88 4,599,007 +0.64(+0.53%)
May 12, 2022 119.76 121.90 118.97 121.24 5,901,119 +1.96(+1.64%)
May 11, 2022 118.47 121.30 118.47 119.28 5,810,514 +1.48(+1.25%)
May 10, 2022 123.16 123.53 117.17 117.80 9,472,537 -4.84(-3.95%)
May 09, 2022 122.62 124.39 121.62 122.65 8,382,652 -1.44(-1.16%)
May 06, 2022 122.11 124.38 122.11 124.09 8,106,008 +1.58(+1.29%)
May 05, 2022 123.00 123.72 121.47 122.51 6,609,172 -1.33(-1.08%)
May 04, 2022 119.76 124.27 119.11 123.85 6,580,716 +4.40(+3.68%)
May 03, 2022 119.88 120.42 118.97 119.45 4,091,792 -0.47(-0.39%)
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.