Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

American Express (NY: AXP )

237.56 -1.36 (-0.57%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 30, 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, 2024 236.59 239.12 235.64 238.92 3,696,651 +3.28(+1.39%)
Apr 26, 2024 236.00 236.92 234.43 235.64 2,993,337 -1.46(-0.62%)
Apr 25, 2024 238.13 238.45 235.41 237.10 3,328,630 -2.02(-0.84%)
Apr 24, 2024 238.27 240.55 237.97 239.12 4,427,766 +0.16(+0.07%)
Apr 23, 2024 234.77 239.42 233.67 238.96 4,684,426 +5.96(+2.56%)
Apr 22, 2024 232.03 235.37 227.69 233.00 5,170,974 +1.96(+0.85%)
Apr 19, 2024 218.84 231.60 218.84 231.04 7,573,684 +13.54(+6.23%)
Apr 18, 2024 218.26 221.44 217.18 217.50 3,897,316 -0.17(-0.08%)
Apr 17, 2024 219.56 220.28 216.52 217.67 2,256,579 -0.67(-0.31%)
Apr 16, 2024 217.70 219.38 216.51 218.34 4,176,454 -0.06(-0.03%)
Apr 15, 2024 221.89 222.73 216.82 218.40 3,458,980 +0.20(+0.09%)
Apr 12, 2024 217.00 218.28 216.12 218.20 2,441,342 +0.00(+0.00%)
Apr 11, 2024 217.50 219.17 214.51 218.20 3,141,402 +0.55(+0.25%)
Apr 10, 2024 217.51 219.50 215.52 217.65 3,114,674 -2.19(-1.00%)
Apr 09, 2024 222.99 223.93 217.97 219.84 3,504,306 -4.27(-1.91%)
Apr 08, 2024 223.46 224.85 223.12 224.11 1,401,299 +1.65(+0.74%)
Apr 05, 2024 220.00 223.12 219.52 222.46 1,827,907 +2.87(+1.31%)
Apr 04, 2024 229.14 229.68 219.21 219.59 3,034,532 -7.04(-3.11%)
Apr 03, 2024 225.81 227.25 225.25 226.63 2,070,140 +1.10(+0.49%)
Apr 02, 2024 226.37 226.97 224.59 225.53 1,984,577 -2.08(-0.91%)
Apr 01, 2024 227.44 228.57 226.83 227.61 1,616,795 -0.08(-0.04%)
Mar 28, 2024 228.46 228.12 228.06 227.69 2,295,847 -0.06(-0.03%)
Mar 27, 2024 227.20 228.00 225.14 227.75 2,153,037 +3.29(+1.47%)
Mar 26, 2024 226.62 226.87 224.32 224.46 2,106,199 -1.57(-0.69%)
Mar 25, 2024 225.34 226.99 225.23 226.03 2,119,520 +0.07(+0.03%)
Mar 22, 2024 229.05 230.54 225.91 225.96 2,284,654 -3.16(-1.38%)
Mar 21, 2024 229.11 231.69 228.99 229.12 3,523,721 +1.21(+0.53%)
Mar 20, 2024 221.49 228.06 221.22 227.91 2,249,512 +6.22(+2.81%)
Mar 19, 2024 221.05 221.95 219.37 221.69 1,817,611 +0.72(+0.33%)
Mar 18, 2024 219.90 221.73 218.99 220.97 1,892,998 +2.51(+1.15%)
Mar 15, 2024 220.98 221.59 217.22 218.46 5,267,918 -2.01(-0.91%)
Mar 14, 2024 224.28 224.29 219.10 220.47 2,417,999 -2.34(-1.05%)
Mar 13, 2024 223.14 223.49 221.87 222.81 2,692,931 +0.16(+0.07%)
Mar 12, 2024 221.24 223.44 219.64 222.65 2,067,679 +2.46(+1.12%)
Mar 11, 2024 221.92 222.36 218.29 220.19 2,808,630 -3.18(-1.42%)
Mar 08, 2024 223.04 224.90 222.84 223.37 2,242,894 -0.05(-0.02%)
Mar 07, 2024 221.01 224.69 220.81 223.42 2,974,063 +4.97(+2.28%)
Mar 06, 2024 217.62 219.29 217.27 218.45 2,727,863 +1.25(+0.58%)
Mar 05, 2024 217.44 218.90 216.12 217.20 2,671,679 -1.71(-0.78%)
Mar 04, 2024 219.07 219.58 217.24 218.91 2,625,272 -0.75(-0.34%)
Mar 01, 2024 219.31 220.38 218.43 219.66 2,342,885 +0.24(+0.11%)
Feb 29, 2024 218.99 219.74 217.65 219.42 5,185,368 +1.39(+0.64%)
Feb 28, 2024 217.18 219.20 216.76 218.03 2,617,338 +0.05(+0.02%)
Feb 27, 2024 217.43 218.08 216.29 217.98 2,467,369 +1.02(+0.47%)
Feb 26, 2024 213.42 217.54 213.25 216.96 2,684,199 +2.40(+1.12%)
Feb 23, 2024 215.00 216.31 214.25 214.56 2,617,091 +0.57(+0.27%)
Feb 22, 2024 212.48 215.54 212.48 213.99 3,027,287 +3.10(+1.47%)
Feb 21, 2024 211.60 212.69 209.10 210.89 2,599,388 -1.60(-0.75%)
Feb 20, 2024 211.00 213.75 210.28 212.49 3,341,448 -0.07(-0.03%)
Feb 16, 2024 212.53 214.29 211.87 212.56 2,831,529 +0.03(+0.01%)
Feb 15, 2024 211.47 213.12 210.65 212.53 2,642,514 +1.63(+0.77%)
Feb 14, 2024 211.15 211.29 208.82 210.90 2,769,700 +1.23(+0.59%)
Feb 13, 2024 210.22 210.97 207.61 209.67 3,381,652 -2.59(-1.22%)
Feb 12, 2024 212.25 214.01 211.61 212.26 4,041,373 -0.21(-0.10%)
Feb 09, 2024 211.55 214.25 210.41 212.47 4,785,334 +1.26(+0.60%)
Feb 08, 2024 208.25 211.34 207.95 211.21 4,136,229 +2.13(+1.02%)
Feb 07, 2024 207.08 209.15 205.60 209.08 3,272,056 +3.43(+1.67%)
Feb 06, 2024 205.44 207.08 204.00 205.65 3,255,252 -0.29(-0.14%)
Feb 05, 2024 205.49 206.72 203.42 205.94 3,099,259 -0.47(-0.23%)
Feb 02, 2024 203.39 206.97 203.00 206.41 3,393,187 +3.19(+1.57%)
Feb 01, 2024 200.36 203.47 199.88 203.22 3,031,439 +2.48(+1.24%)
Jan 31, 2024 202.40 205.32 200.66 200.74 3,495,007 -3.41(-1.67%)
Jan 30, 2024 200.50 204.44 200.41 204.15 4,283,991 +3.29(+1.64%)
Jan 29, 2024 201.91 202.90 199.07 200.86 4,935,254 -0.57(-0.28%)
Jan 26, 2024 192.54 204.77 192.26 201.43 13,555,449 +13.36(+7.10%)
Jan 25, 2024 186.44 188.33 186.43 188.07 3,462,567 +2.25(+1.21%)
Jan 24, 2024 187.09 188.42 185.72 185.82 3,051,502 +0.35(+0.19%)
Jan 23, 2024 185.68 186.02 184.81 185.47 2,341,928 +0.46(+0.25%)
Jan 22, 2024 184.26 186.77 184.06 185.01 3,145,146 +1.84(+1.00%)
Jan 19, 2024 181.00 183.38 179.41 183.17 3,388,876 +3.38(+1.88%)
Jan 18, 2024 180.10 180.19 177.81 179.79 3,215,199 -1.21(-0.67%)
Jan 17, 2024 179.45 181.60 179.00 181.00 2,377,558 +0.03(+0.02%)
Jan 16, 2024 181.01 181.15 178.82 180.97 4,142,882 -1.07(-0.59%)
Jan 12, 2024 185.83 186.36 181.95 182.04 3,366,292 -2.99(-1.62%)
Jan 11, 2024 185.01 185.36 182.04 185.03 3,491,906 +0.06(+0.03%)
Jan 10, 2024 185.03 186.10 183.67 184.97 2,757,420 -1.80(-0.96%)
Jan 09, 2024 187.83 187.99 186.34 186.77 2,054,939 -2.44(-1.29%)
Jan 08, 2024 188.22 189.33 186.38 189.21 3,442,073 +0.15(+0.08%)
Jan 05, 2024 186.82 189.51 186.52 189.06 2,243,272 +1.92(+1.03%)
Jan 04, 2024 186.01 188.57 185.76 187.14 2,777,017 +1.42(+0.76%)
Jan 03, 2024 186.08 186.89 184.99 185.72 2,728,950 -1.98(-1.06%)
Jan 02, 2024 185.89 188.13 185.47 187.70 2,243,834 +0.97(+0.52%)
Dec 29, 2023 187.15 187.69 185.93 186.74 1,921,148 -0.46(-0.24%)
Dec 28, 2023 186.52 187.46 186.40 187.19 1,490,852 +0.74(+0.40%)
Dec 27, 2023 185.54 186.53 185.02 186.46 1,831,013 +1.10(+0.59%)
Dec 26, 2023 185.36 185.58 184.53 185.36 1,233,303 +0.39(+0.21%)
Dec 22, 2023 185.04 185.77 184.03 184.97 2,791,594 +0.78(+0.42%)
Dec 21, 2023 181.24 184.61 181.24 184.19 3,553,646 +4.13(+2.29%)
Dec 20, 2023 184.75 185.05 179.96 180.07 4,031,086 -5.08(-2.75%)
Dec 19, 2023 182.62 185.17 182.60 185.15 3,990,747 +2.98(+1.64%)
Dec 18, 2023 180.80 182.25 180.45 182.17 2,823,090 +2.24(+1.25%)
Dec 15, 2023 176.97 180.60 176.93 179.93 7,179,027 +1.65(+0.92%)
Dec 14, 2023 175.17 179.32 175.03 178.28 4,572,575 +4.29(+2.46%)
Dec 13, 2023 170.66 174.10 169.60 174.00 3,217,399 +3.51(+2.06%)
Dec 12, 2023 167.85 170.53 167.23 170.49 2,955,675 +2.64(+1.57%)
Dec 11, 2023 167.86 168.97 167.32 167.85 2,820,494 -0.04(-0.02%)
Dec 08, 2023 167.80 168.59 167.03 167.89 2,689,997 -0.19(-0.11%)
Dec 07, 2023 167.92 168.68 167.20 168.08 2,805,678 +1.11(+0.66%)
Dec 06, 2023 171.18 171.82 166.64 166.97 3,902,026 -3.16(-1.86%)
Dec 05, 2023 171.55 172.15 165.40 170.13 6,471,983 -2.56(-1.48%)
Dec 04, 2023 172.30 174.75 172.10 172.69 3,642,372 -0.51(-0.29%)
Dec 01, 2023 170.12 173.77 169.76 173.20 3,423,241 +2.98(+1.75%)
Nov 30, 2023 167.46 170.61 166.99 170.22 4,614,624 +3.33(+1.99%)
Nov 29, 2023 165.86 168.18 165.86 166.89 2,728,322 +1.76(+1.07%)
Nov 28, 2023 163.39 165.44 163.08 165.13 2,124,225 +1.62(+0.99%)
Nov 27, 2023 163.23 163.99 162.79 163.51 2,160,545 -0.38(-0.23%)
Nov 24, 2023 164.03 164.69 163.44 163.89 953,800 +0.63(+0.38%)
Nov 22, 2023 162.75 164.15 162.33 163.26 2,536,511 +1.50(+0.92%)
Nov 21, 2023 163.12 163.59 161.20 161.77 2,768,619 -1.56(-0.95%)
Nov 20, 2023 162.38 164.12 162.24 163.32 3,253,337 +1.28(+0.79%)
Nov 17, 2023 159.40 162.06 159.40 162.04 2,985,708 +3.50(+2.21%)
Nov 16, 2023 159.14 159.59 157.46 158.54 3,761,259 -0.38(-0.24%)
Nov 15, 2023 157.02 158.93 156.49 158.92 3,282,839 +2.51(+1.61%)
Nov 14, 2023 156.10 157.41 155.53 156.41 2,978,201 +2.56(+1.67%)
Nov 13, 2023 153.58 154.76 153.01 153.84 1,759,274 -0.04(-0.03%)
Nov 10, 2023 152.55 153.98 151.61 153.88 2,095,044 +2.00(+1.32%)
Nov 09, 2023 153.19 153.66 151.56 151.88 2,059,552 -0.64(-0.42%)
Nov 08, 2023 152.48 153.31 151.94 152.52 1,810,294 +0.03(+0.02%)
Nov 07, 2023 152.48 153.29 151.86 152.49 1,588,372 -0.01(-0.01%)
Nov 06, 2023 152.11 152.58 151.02 152.50 2,498,085 +0.23(+0.15%)
Nov 03, 2023 152.09 153.38 151.91 152.27 2,676,297 +1.90(+1.27%)
Nov 02, 2023 147.85 150.42 147.85 150.36 3,118,020 +4.39(+3.00%)
Nov 01, 2023 146.02 146.34 144.68 145.98 2,338,950 +0.42(+0.29%)
Oct 31, 2023 142.87 146.21 142.60 145.56 3,749,205 +2.75(+1.93%)
Oct 30, 2023 142.26 143.40 137.36 142.81 3,313,890 +1.95(+1.39%)
Oct 27, 2023 143.39 143.50 140.57 140.85 3,453,592 -2.02(-1.42%)
Oct 26, 2023 142.91 144.44 142.53 142.88 3,388,694 -0.18(-0.13%)
Oct 25, 2023 143.63 144.37 142.77 143.06 2,847,778 -0.90(-0.62%)
Oct 24, 2023 145.38 146.04 143.08 143.96 3,530,295 -0.17(-0.12%)
Oct 23, 2023 141.04 145.38 140.46 144.12 5,330,449 +3.01(+2.13%)
Oct 20, 2023 144.23 147.46 140.99 141.11 8,294,816 -8.02(-5.38%)
Oct 19, 2023 149.93 155.55 148.53 149.14 4,672,875 -1.90(-1.26%)
Oct 18, 2023 152.63 153.09 150.64 151.04 2,640,628 -2.85(-1.85%)
Oct 17, 2023 151.07 154.23 151.01 153.89 3,931,730 +1.59(+1.05%)
Oct 16, 2023 151.88 152.92 150.72 152.30 2,594,672 +1.69(+1.12%)
Oct 13, 2023 152.43 153.64 149.95 150.61 2,961,376 -0.18(-0.12%)
Oct 12, 2023 152.01 152.23 149.63 150.79 2,384,991 -0.23(-0.15%)
Oct 11, 2023 150.94 152.32 149.28 151.02 1,731,968 +0.58(+0.38%)
Oct 10, 2023 149.02 151.24 148.52 150.44 2,922,854 +2.10(+1.42%)
Oct 09, 2023 147.12 148.97 146.94 148.34 2,286,821 -0.50(-0.33%)
Oct 06, 2023 146.24 149.87 145.67 148.84 3,215,098 +2.22(+1.52%)
Oct 05, 2023 145.11 147.06 144.30 146.62 2,714,699 +1.06(+0.73%)
Oct 04, 2023 144.84 145.85 143.35 145.56 3,502,309 +1.57(+1.09%)
Oct 03, 2023 147.42 148.09 143.26 143.99 4,214,674 -4.40(-2.96%)
Oct 02, 2023 147.34 148.81 146.99 148.39 2,677,326 +0.29(+0.19%)
Sep 29, 2023 150.34 150.58 147.59 148.10 3,605,895 -1.03(-0.69%)
Sep 28, 2023 148.68 149.78 147.93 149.13 3,515,482 +0.33(+0.22%)
Sep 27, 2023 150.39 150.39 147.88 148.81 3,732,777 -1.21(-0.81%)
Sep 26, 2023 150.64 151.84 149.06 150.02 2,349,270 -2.09(-1.38%)
Sep 25, 2023 151.10 152.19 150.68 152.11 2,452,279 +0.15(+0.10%)
Sep 22, 2023 153.87 153.91 151.80 151.96 2,398,187 -1.62(-1.05%)
Sep 21, 2023 154.69 155.72 153.31 153.58 2,732,139 -2.50(-1.60%)
Sep 20, 2023 158.83 159.03 155.74 156.08 1,984,195 -2.11(-1.33%)
Sep 19, 2023 157.89 158.70 157.29 158.19 2,247,126 -0.28(-0.18%)
Sep 18, 2023 162.59 162.75 158.19 158.47 2,431,202 -4.09(-2.52%)
Sep 15, 2023 160.85 163.13 160.63 162.56 7,327,121 +1.96(+1.22%)
Sep 14, 2023 159.40 160.78 158.83 160.60 3,233,555 +2.62(+1.66%)
Sep 13, 2023 158.18 159.53 157.46 157.98 2,998,713 +0.64(+0.40%)
Sep 12, 2023 156.50 158.55 156.30 157.34 2,678,667 +0.66(+0.42%)
Sep 11, 2023 157.21 158.00 156.25 156.68 2,632,298 +0.40(+0.25%)
Sep 08, 2023 155.87 156.64 155.57 156.28 1,945,816 +0.65(+0.41%)
Sep 07, 2023 156.11 156.48 154.93 155.64 2,636,224 -1.21(-0.77%)
Sep 06, 2023 157.91 158.67 155.72 156.85 2,970,949 -1.98(-1.25%)
Sep 05, 2023 158.94 160.68 158.19 158.83 4,181,186 +0.38(+0.24%)
Sep 01, 2023 157.91 158.99 157.55 158.46 2,211,803 +1.62(+1.03%)
Aug 31, 2023 159.49 159.76 156.58 156.84 3,680,169 -2.16(-1.36%)
Aug 30, 2023 159.10 160.68 158.95 159.00 3,062,311 -0.07(-0.04%)
Aug 29, 2023 157.73 159.62 157.15 159.07 2,191,722 +1.04(+0.66%)
Aug 28, 2023 157.82 159.74 157.64 158.03 2,527,938 +0.86(+0.55%)
Aug 25, 2023 157.28 158.47 156.18 157.16 2,991,047 +0.53(+0.34%)
Aug 24, 2023 157.85 160.24 156.59 156.64 2,486,230 -1.64(-1.03%)
Aug 23, 2023 158.17 158.91 157.54 158.28 2,057,309 +0.36(+0.23%)
Aug 22, 2023 159.59 160.08 157.45 157.92 2,272,656 -1.79(-1.12%)
Aug 21, 2023 159.71 160.47 158.91 159.71 2,085,833 +0.65(+0.41%)
Aug 18, 2023 158.07 159.63 157.78 159.06 2,155,387 -0.35(-0.22%)
Aug 17, 2023 160.73 161.42 159.21 159.41 2,491,245 -0.18(-0.11%)
Aug 16, 2023 160.09 161.77 159.47 159.59 2,008,297 -1.14(-0.71%)
Aug 15, 2023 163.19 163.61 160.52 160.73 2,465,451 -4.14(-2.51%)
Aug 14, 2023 163.13 165.27 162.57 164.87 1,841,680 +0.80(+0.49%)
Aug 11, 2023 161.48 164.57 161.41 164.06 2,118,127 +1.72(+1.06%)
Aug 10, 2023 163.51 165.28 161.53 162.35 2,573,236 -0.28(-0.17%)
Aug 09, 2023 164.73 165.08 162.31 162.62 2,463,162 -2.03(-1.24%)
Aug 08, 2023 163.70 164.78 162.39 164.66 2,118,438 -1.08(-0.65%)
Aug 07, 2023 165.63 166.11 164.93 165.74 2,041,930 +1.54(+0.94%)
Aug 04, 2023 165.31 166.87 163.85 164.20 2,273,157 -0.99(-0.60%)
Aug 03, 2023 164.63 165.44 163.82 165.19 1,722,602 -0.34(-0.20%)
Aug 02, 2023 166.06 166.53 164.83 165.53 2,252,844 -2.88(-1.71%)
Aug 01, 2023 166.72 168.57 166.04 168.41 2,358,373 +0.77(+0.46%)
Jul 31, 2023 165.29 167.76 165.29 167.65 3,371,195 +3.42(+2.08%)
Jul 28, 2023 164.08 165.36 163.44 164.22 2,947,514 +1.82(+1.12%)
Jul 27, 2023 167.30 167.31 161.98 162.41 3,972,712 -4.12(-2.47%)
Jul 26, 2023 164.96 167.20 164.85 166.53 2,368,824 +1.24(+0.75%)
Jul 25, 2023 166.13 167.72 165.21 165.28 3,310,369 -1.28(-0.77%)
Jul 24, 2023 166.37 167.77 165.71 166.56 5,013,264 -2.41(-1.43%)
Jul 21, 2023 170.91 172.07 166.20 168.98 9,169,086 -6.84(-3.89%)
Jul 20, 2023 174.28 175.93 172.78 175.82 3,962,352 -0.01(-0.01%)
Jul 19, 2023 176.95 177.48 175.02 175.83 2,767,315 -0.91(-0.52%)
Jul 18, 2023 173.91 177.14 173.16 176.74 2,705,659 +2.63(+1.51%)
Jul 17, 2023 171.68 174.97 171.57 174.11 2,160,120 +1.99(+1.15%)
Jul 14, 2023 174.08 174.38 171.26 172.12 1,843,011 -0.84(-0.49%)
Jul 13, 2023 174.14 174.81 172.63 172.97 2,095,379 -0.09(-0.05%)
Jul 12, 2023 175.71 176.61 173.04 173.06 2,322,760 -0.31(-0.18%)
Jul 11, 2023 171.24 174.30 171.15 173.37 2,299,131 +2.91(+1.71%)
Jul 10, 2023 168.62 170.58 168.21 170.46 1,878,608 +1.90(+1.12%)
Jul 07, 2023 167.90 170.32 167.44 168.56 2,161,284 -1.13(-0.67%)
Jul 06, 2023 170.49 171.05 167.00 169.69 3,180,648 -4.00(-2.30%)
Jul 05, 2023 172.52 174.68 172.18 173.69 2,514,752 +0.13(+0.07%)
Jul 03, 2023 172.44 174.44 171.84 173.56 1,718,538 +1.23(+0.71%)
Jun 30, 2023 172.38 173.22 171.48 172.34 3,407,730 +2.10(+1.23%)
Jun 29, 2023 168.76 170.47 168.50 170.24 2,930,573 +2.28(+1.35%)
Jun 28, 2023 165.47 168.05 165.41 167.97 2,313,559 +1.57(+0.95%)
Jun 27, 2023 164.57 166.58 164.40 166.39 2,460,411 +1.07(+0.65%)
Jun 26, 2023 166.73 168.68 165.27 165.32 2,535,352 -0.95(-0.57%)
Jun 23, 2023 164.22 166.80 163.97 166.27 4,307,903 -0.19(-0.11%)
Jun 22, 2023 165.49 166.70 163.46 166.46 2,785,712 +0.34(+0.20%)
Jun 21, 2023 167.29 167.29 165.16 166.12 2,844,065 -1.47(-0.88%)
Jun 20, 2023 169.17 169.39 166.53 167.60 2,896,745 -2.77(-1.63%)
Jun 16, 2023 172.34 172.59 169.72 170.37 4,666,780 -1.58(-0.92%)
Jun 15, 2023 169.58 172.66 167.76 171.95 2,827,728 -0.65(-0.38%)
Jun 14, 2023 174.14 175.15 171.54 172.60 2,352,491 -0.66(-0.38%)
Jun 13, 2023 172.54 174.24 172.35 173.27 2,507,117 +1.48(+0.86%)
Jun 12, 2023 170.17 172.07 170.09 171.78 2,637,853 +1.90(+1.12%)
Jun 09, 2023 170.10 170.38 169.11 169.88 2,224,723 +0.57(+0.34%)
Jun 08, 2023 168.82 169.70 167.75 169.31 2,379,947 -0.41(-0.24%)
Jun 07, 2023 171.79 171.79 168.88 169.72 2,819,170 -0.27(-0.16%)
Jun 06, 2023 166.06 170.80 165.71 169.98 3,670,811 +4.34(+2.62%)
Jun 05, 2023 166.38 166.44 164.06 165.64 3,146,461 -1.12(-0.67%)
Jun 02, 2023 163.23 168.03 162.73 166.76 4,872,607 +5.78(+3.59%)
Jun 01, 2023 157.36 162.24 156.54 160.98 4,131,010 +4.11(+2.62%)
May 31, 2023 155.98 157.90 154.59 156.87 5,648,855 +0.54(+0.35%)
May 30, 2023 155.47 157.25 154.99 156.32 3,303,564 +0.76(+0.49%)
May 26, 2023 151.18 156.56 150.90 155.56 4,058,873 +6.09(+4.08%)
May 25, 2023 148.00 149.88 147.77 149.47 3,271,172 +0.36(+0.24%)
May 24, 2023 149.88 150.08 148.51 149.11 2,333,262 -1.82(-1.21%)
May 23, 2023 152.82 154.09 150.87 150.93 2,960,220 -2.92(-1.90%)
May 22, 2023 152.03 154.23 151.64 153.85 2,510,578 +2.53(+1.67%)
May 19, 2023 152.92 153.26 150.51 151.31 2,282,977 -0.52(-0.35%)
May 18, 2023 150.62 152.47 149.44 151.84 2,657,279 +1.38(+0.91%)
May 17, 2023 148.22 151.25 147.70 150.46 2,472,318 +3.64(+2.48%)
May 16, 2023 148.58 150.78 146.78 146.82 1,981,475 -1.57(-1.06%)
May 15, 2023 146.60 148.60 146.35 148.40 2,296,325 +2.05(+1.40%)
May 12, 2023 147.72 147.72 145.52 146.35 2,345,519 -0.06(-0.04%)
May 11, 2023 146.39 146.91 144.71 146.41 2,931,515 -0.68(-0.46%)
May 10, 2023 151.97 153.02 146.37 147.09 4,651,922 -4.65(-3.06%)
May 09, 2023 150.38 152.09 150.26 151.74 2,347,827 +0.34(+0.22%)
May 08, 2023 151.77 152.93 151.31 151.40 2,296,009 +0.39(+0.26%)
May 05, 2023 149.67 151.68 149.50 151.02 2,247,242 +3.80(+2.58%)
May 04, 2023 149.41 149.63 145.82 147.22 4,031,883 -3.36(-2.23%)
May 03, 2023 151.62 153.32 150.22 150.58 2,681,115 -1.03(-0.68%)
May 02, 2023 156.66 156.66 150.29 151.61 4,978,203 -6.00(-3.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.