Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
A1VB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 247.58 | -0.58 | -0.23% | 243.19 | 248.50 | 243.19 | 30 |
| May 06 2024 | 248.16 | 5.74 | 2.37% | 247.68 | 248.16 | 247.44 | 107 |
| May 03 2024 | 242.42 | 0.50 | 0.21% | 242.42 | 242.42 | 242.42 | 5 |
| May 02 2024 | 241.92 | -5.76 | -2.33% | 247.68 | 247.68 | 241.92 | 15 |
| Apr 30 2024 | 247.68 | 3.12 | 1.28% | 246.72 | 247.68 | 246.72 | 15 |
| Apr 29 2024 | 244.56 | -0.94 | -0.38% | 246.24 | 246.24 | 244.32 | 21 |
| Apr 26 2024 | 245.50 | -0.50 | -0.20% | 249.75 | 249.75 | 245.50 | 33 |
| Apr 25 2024 | 246.00 | -2.16 | -0.87% | 244.75 | 246.00 | 244.75 | 6 |
| Apr 24 2024 | 248.16 | 5.07 | 2.09% | 243.09 | 248.16 | 243.09 | 3 |
| Apr 23 2024 | 243.09 | -0.03 | -0.01% | 244.80 | 244.80 | 243.09 | 2 |
| Apr 22 2024 | 243.12 | 3.36 | 1.40% | 240.24 | 243.12 | 240.24 | 24 |
| Apr 19 2024 | 239.76 | 1.49 | 0.63% | 239.52 | 239.76 | 239.52 | 2 |
| Apr 18 2024 | 238.27 | 1.39 | 0.59% | 237.60 | 239.04 | 237.60 | 18 |
| Apr 17 2024 | 236.88 | -1.17 | -0.49% | 235.80 | 236.88 | 234.13 | 9 |
| Apr 16 2024 | 238.05 | 4.05 | 1.73% | 235.52 | 238.05 | 235.52 | 89 |
| Apr 15 2024 | 234.00 | -2.40 | -1.02% | 239.13 | 239.15 | 234.00 | 19 |
| Apr 12 2024 | 236.40 | 0.40 | 0.17% | 231.99 | 238.80 | 231.99 | 6 |
| Apr 11 2024 | 236.00 | 4.01 | 1.73% | 237.02 | 238.28 | 235.52 | 68 |
| Apr 10 2024 | 231.99 | -3.07 | -1.31% | 233.00 | 233.00 | 231.39 | 245 |
| Apr 09 2024 | 235.06 | 0.00 | 0.00% | 235.06 | 236.67 | 235.06 | 5 |
| Apr 08 2024 | 235.06 | 4.83 | 2.10% | 228.62 | 235.06 | 228.62 | 14 |
| Apr 05 2024 | 230.23 | 1.38 | 0.60% | 228.85 | 230.23 | 227.24 | 4 |
| Apr 04 2024 | 228.85 | 1.61 | 0.71% | 230.00 | 230.00 | 227.24 | 11 |
| Apr 03 2024 | 227.24 | -0.46 | -0.20% | 227.70 | 228.00 | 226.09 | 74 |
| Apr 02 2024 | 227.70 | -3.22 | -1.39% | 231.39 | 231.39 | 227.01 | 28 |
| Apr 01 2024 | 230.92 | -2.07 | -0.89% | 232.99 | 232.99 | 230.69 | 72 |
| Mar 28 2024 | 232.99 | 5.07 | 2.22% | 227.92 | 232.99 | 227.92 | 3 |
| Mar 27 2024 | 227.92 | 1.45 | 0.64% | 239.09 | 239.09 | 227.83 | 12 |
| Mar 26 2024 | 226.47 | 0.00 | 0.00% | 226.47 | 226.47 | 226.47 | 5 |
| Mar 25 2024 | 226.47 | -2.91 | -1.27% | 229.38 | 229.38 | 226.47 | 33 |
| Mar 22 2024 | 229.38 | -0.39 | -0.17% | 229.78 | 230.10 | 229.20 | 10 |
| Mar 21 2024 | 229.77 | 2.30 | 1.01% | 231.61 | 231.61 | 229.77 | 16 |
| Mar 20 2024 | 227.47 | -1.61 | -0.70% | 228.62 | 229.08 | 226.36 | 16 |
| Mar 19 2024 | 229.08 | -1.15 | -0.50% | 229.08 | 229.08 | 229.08 | 6 |
| Mar 18 2024 | 230.23 | 2.07 | 0.91% | 228.62 | 231.15 | 228.62 | 7 |
| Mar 15 2024 | 228.16 | 1.80 | 0.80% | 226.82 | 228.85 | 226.82 | 5 |
| Mar 14 2024 | 226.36 | -4.79 | -2.07% | 231.15 | 231.15 | 226.36 | 8,995 |
| Mar 13 2024 | 231.15 | 2.07 | 0.90% | 234.37 | 234.37 | 231.15 | 40 |
| Mar 12 2024 | 229.08 | -1.38 | -0.60% | 230.46 | 230.46 | 228.59 | 10 |
| Mar 11 2024 | 230.46 | -2.21 | -0.95% | 234.37 | 234.37 | 230.46 | 19 |
| Mar 08 2024 | 232.67 | 4.97 | 2.18% | 226.69 | 234.37 | 226.69 | 1,909 |
| Mar 07 2024 | 227.70 | 0.46 | 0.20% | 231.84 | 231.84 | 227.70 | 16 |
| Mar 06 2024 | 227.24 | 0.00 | 0.00% | 227.24 | 228.39 | 226.80 | 6 |
| Mar 05 2024 | 227.24 | -0.70 | -0.31% | 231.61 | 231.61 | 227.24 | 23 |
| Mar 04 2024 | 227.94 | 6.62 | 2.99% | 221.32 | 227.94 | 221.32 | 282 |
| Mar 01 2024 | 221.32 | 1.76 | 0.80% | 219.56 | 221.32 | 219.56 | 12 |
| Feb 29 2024 | 219.56 | 0.90 | 0.41% | 221.54 | 221.76 | 219.56 | 56 |
| Feb 28 2024 | 218.66 | 3.06 | 1.42% | 215.60 | 218.66 | 215.60 | 12 |
| Feb 27 2024 | 215.60 | -1.10 | -0.51% | 216.70 | 223.74 | 215.60 | 137 |
| Feb 26 2024 | 216.70 | -3.30 | -1.50% | 220.00 | 220.00 | 216.30 | 161 |
| Feb 23 2024 | 220.00 | 0.88 | 0.40% | 223.51 | 223.51 | 219.78 | 6 |
| Feb 22 2024 | 219.12 | -0.88 | -0.40% | 222.86 | 223.08 | 218.46 | 48 |
| Feb 21 2024 | 220.00 | 1.77 | 0.81% | 222.60 | 222.60 | 218.23 | 165 |
| Feb 20 2024 | 218.23 | 0.66 | 0.30% | 218.95 | 219.78 | 218.13 | 1,657 |
| Feb 19 2024 | 217.57 | -4.41 | -1.99% | 221.77 | 221.77 | 217.57 | 2 |
| Feb 16 2024 | 221.98 | 1.22 | 0.55% | 221.98 | 222.20 | 221.98 | 6 |
| Feb 15 2024 | 220.76 | 3.41 | 1.57% | 221.70 | 221.70 | 217.35 | 119 |
| Feb 14 2024 | 217.35 | 1.31 | 0.61% | 215.28 | 217.35 | 215.25 | 14 |
| Feb 09 2024 | 216.04 | -2.42 | -1.11% | 218.02 | 218.02 | 215.16 | 5 |
| Feb 08 2024 | 218.46 | 4.05 | 1.89% | 218.46 | 218.46 | 218.46 | 3 |
