Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 172.54 173.12 168.57 168.62 14,027,213 -3.50(-2.03%)
Sep 29, 2021 173.68 174.39 172.03 172.12 6,258,875 -1.83(-1.05%)
Sep 28, 2021 177.17 177.42 173.29 173.95 9,161,553 -3.73(-2.10%)
Sep 27, 2021 176.06 178.87 175.39 177.68 7,779,276 +2.25(+1.28%)
Sep 24, 2021 174.73 176.13 174.51 175.43 5,731,449 -0.25(-0.14%)
Sep 23, 2021 174.37 176.61 173.80 175.68 8,078,333 +2.59(+1.50%)
Sep 22, 2021 172.38 174.77 171.10 173.09 14,259,589 +2.47(+1.45%)
Sep 21, 2021 179.73 181.64 168.49 170.61 23,264,754 -7.42(-4.17%)
Sep 20, 2021 179.16 180.29 175.98 178.03 8,081,732 -4.84(-2.65%)
Sep 17, 2021 182.32 185.30 182.14 182.87 10,071,980 +0.13(+0.07%)
Sep 16, 2021 183.37 184.04 181.53 182.74 5,694,540 -1.07(-0.58%)
Sep 15, 2021 181.47 184.06 180.51 183.81 5,951,432 +2.00(+1.10%)
Sep 14, 2021 184.36 184.53 181.56 181.81 6,204,441 -2.57(-1.39%)
Sep 13, 2021 184.52 185.20 182.90 184.38 6,837,390 +0.86(+0.47%)
Sep 10, 2021 185.75 186.49 183.41 183.52 5,602,402 -1.78(-0.96%)
Sep 09, 2021 184.55 186.97 183.97 185.31 7,209,496 +0.76(+0.41%)
Sep 08, 2021 183.74 186.84 183.32 184.55 8,661,233 +0.81(+0.44%)
Sep 07, 2021 180.43 184.95 179.47 183.74 10,738,435 +3.33(+1.85%)
Sep 03, 2021 181.23 181.23 178.55 180.41 6,871,172 -0.86(-0.47%)
Sep 02, 2021 183.56 184.70 180.96 181.27 6,516,587 -1.61(-0.88%)
Sep 01, 2021 181.37 183.61 181.19 182.88 7,325,237 +2.17(+1.20%)
Aug 31, 2021 178.67 182.39 177.95 180.71 8,659,557 +1.32(+0.73%)
Aug 30, 2021 179.91 180.80 178.29 179.40 6,441,506 -0.16(-0.09%)
Aug 27, 2021 175.71 179.95 175.71 179.56 8,725,383 +3.57(+2.03%)
Aug 26, 2021 177.76 178.36 175.77 175.99 4,577,068 -1.75(-0.98%)
Aug 25, 2021 177.58 178.01 176.31 177.73 4,856,411 -0.16(-0.09%)
Aug 24, 2021 177.34 179.50 177.18 177.89 5,904,444 +0.81(+0.46%)
Aug 23, 2021 176.50 177.73 175.34 177.08 7,417,883 +2.53(+1.45%)
Aug 20, 2021 172.44 174.64 172.09 174.55 6,260,640 +1.86(+1.08%)
Aug 19, 2021 173.44 174.11 172.00 172.69 8,502,911 -1.48(-0.85%)
Aug 18, 2021 175.33 176.22 173.93 174.17 7,082,739 -1.09(-0.62%)
Aug 17, 2021 176.57 177.87 174.35 175.26 8,555,434 -3.25(-1.82%)
Aug 16, 2021 179.92 180.00 175.94 178.51 8,778,395 -1.98(-1.10%)
Aug 13, 2021 185.69 186.97 180.29 180.49 32,610,756 +1.78(+1.00%)
Aug 12, 2021 177.51 179.14 175.88 178.71 11,233,081 +1.20(+0.67%)
Aug 11, 2021 176.78 177.91 175.94 177.51 5,374,689 +1.02(+0.58%)
Aug 10, 2021 175.68 176.82 175.01 176.50 5,199,439 +0.35(+0.20%)
Aug 09, 2021 176.43 176.73 174.49 176.15 5,355,124 -0.41(-0.23%)
Aug 06, 2021 176.85 178.23 176.06 176.56 5,524,490 +0.42(+0.24%)
Aug 05, 2021 171.93 176.54 171.93 176.14 8,892,166 +4.12(+2.39%)
Aug 04, 2021 171.94 172.69 170.78 172.02 5,681,033 -0.41(-0.24%)
Aug 03, 2021 175.45 175.56 170.37 172.43 9,962,894 -2.55(-1.46%)
Aug 02, 2021 176.64 178.24 174.74 174.98 5,865,024 -0.47(-0.27%)
Jul 30, 2021 176.95 178.62 174.57 175.45 6,835,697 -2.32(-1.31%)
Jul 29, 2021 179.23 180.83 177.69 177.77 6,224,280 -0.75(-0.42%)
Jul 28, 2021 179.11 179.76 176.97 178.52 5,945,683 -0.40(-0.22%)
Jul 27, 2021 177.67 178.98 175.99 178.92 6,704,221 +0.76(+0.43%)
Jul 26, 2021 175.05 178.19 174.77 178.16 5,658,845 +2.59(+1.48%)
Jul 23, 2021 175.09 175.93 173.47 175.57 5,143,003 +1.01(+0.58%)
Jul 22, 2021 176.13 176.15 173.34 174.56 5,731,823 -1.75(-0.99%)
Jul 21, 2021 175.93 177.32 174.75 176.31 6,316,827 +0.14(+0.08%)
Jul 20, 2021 173.14 176.93 172.31 176.18 8,394,022 +3.79(+2.20%)
Jul 19, 2021 175.14 175.91 171.60 172.39 14,701,885 -6.34(-3.55%)
Jul 16, 2021 184.34 184.69 178.34 178.73 8,376,069 -4.82(-2.63%)
Jul 15, 2021 182.85 184.82 182.46 183.55 7,891,604 +0.73(+0.40%)
Jul 14, 2021 184.60 185.69 181.49 182.82 8,811,699 -0.23(-0.13%)
Jul 13, 2021 183.49 185.07 181.25 183.05 12,577,235 -0.73(-0.40%)
Jul 12, 2021 177.13 184.39 176.79 183.78 21,896,094 +7.32(+4.15%)
Jul 09, 2021 174.13 176.94 173.37 176.47 7,898,961 +4.23(+2.45%)
Jul 08, 2021 169.63 173.19 169.26 172.24 6,982,639 -0.02(-0.01%)
Jul 07, 2021 172.30 173.75 171.43 172.26 6,789,547 -0.87(-0.50%)
Jul 06, 2021 176.43 176.43 171.66 173.13 11,594,240 -3.41(-1.93%)
Jul 02, 2021 177.35 177.78 174.05 176.53 11,138,932 -0.15(-0.08%)
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