Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 230.94 230.94 230.94 0 +2.15(+0.94%)
May 07, 2021 228.13 229.70 226.37 228.79 1,957,122 +0.13(+0.06%)
May 06, 2021 227.25 228.82 225.45 228.66 2,053,079 +2.47(+1.09%)
May 05, 2021 226.47 227.27 224.56 226.19 2,714,979 +0.76(+0.34%)
May 04, 2021 222.14 225.60 220.75 225.43 2,826,033 +2.23(+1.00%)
May 03, 2021 224.24 224.78 222.26 223.20 2,218,664 +0.16(+0.07%)
Apr 30, 2021 223.02 223.58 221.04 223.04 2,216,900 -0.86(-0.38%)
Apr 29, 2021 223.71 224.16 221.68 223.90 1,789,810 +1.03(+0.46%)
Apr 28, 2021 222.74 224.14 222.50 222.87 2,167,997 -0.06(-0.03%)
Apr 27, 2021 222.02 223.75 221.11 222.93 2,785,977 +1.41(+0.64%)
Apr 26, 2021 225.59 225.74 221.26 221.52 3,607,266 -2.98(-1.33%)
Apr 23, 2021 225.20 226.95 222.22 224.50 5,312,700 -4.76(-2.08%)
Apr 22, 2021 229.87 232.03 228.80 229.26 2,515,299 -1.24(-0.54%)
Apr 21, 2021 227.13 230.67 226.93 230.50 1,722,500 +3.17(+1.39%)
Apr 20, 2021 230.00 230.19 225.78 227.33 2,050,619 -3.64(-1.58%)
Apr 19, 2021 231.71 232.10 230.50 230.97 2,903,969 -1.14(-0.49%)
Apr 16, 2021 231.68 232.35 230.05 232.11 4,098,200 +2.27(+0.99%)
Apr 15, 2021 230.23 230.71 228.57 229.84 2,009,412 +0.46(+0.20%)
Apr 14, 2021 228.00 230.99 228.00 229.38 2,186,534 +0.38(+0.17%)
Apr 13, 2021 229.21 229.95 227.60 229.00 2,750,155 +0.40(+0.17%)
Apr 12, 2021 225.64 229.23 225.56 228.60 2,657,818 +1.62(+0.71%)
Apr 09, 2021 227.50 227.63 223.31 226.98 3,861,900 +7.12(+3.24%)
Apr 08, 2021 218.18 219.96 216.64 219.86 2,071,710 +1.36(+0.62%)
Apr 07, 2021 218.22 219.88 217.28 218.50 1,717,195 -0.69(-0.31%)
Apr 06, 2021 219.57 221.05 218.51 219.19 1,795,793 -0.08(-0.04%)
Apr 05, 2021 218.71 220.11 218.37 219.27 2,258,835 +2.47(+1.14%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback