Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 437.56 438.83 432.22 434.67 850,390 -2.34(-0.54%)
Apr 29, 2021 430.40 439.07 428.93 437.01 720,359 +8.81(+2.06%)
Apr 28, 2021 432.89 437.36 425.13 428.21 1,131,513 -9.94(-2.27%)
Apr 27, 2021 432.60 439.56 430.77 438.14 779,036 +2.60(+0.60%)
Apr 26, 2021 438.86 440.89 435.41 435.55 562,825 -2.44(-0.56%)
Apr 23, 2021 433.47 439.32 431.65 437.99 473,338 +3.89(+0.90%)
Apr 22, 2021 431.26 435.02 425.63 434.10 779,903 +0.20(+0.05%)
Apr 21, 2021 434.57 438.54 433.04 433.90 907,400 +1.41(+0.33%)
Apr 20, 2021 428.49 434.62 427.47 432.48 696,204 +3.01(+0.70%)
Apr 19, 2021 425.44 431.05 423.90 429.48 800,792 +4.53(+1.07%)
Apr 16, 2021 425.38 426.62 421.68 424.94 1,988,206 +1.31(+0.31%)
Apr 15, 2021 413.90 426.85 413.90 423.64 1,179,352 +10.92(+2.65%)
Apr 14, 2021 407.92 414.65 407.39 412.71 655,763 +5.51(+1.35%)
Apr 13, 2021 401.78 410.03 401.78 407.21 704,334 +3.81(+0.94%)
Apr 12, 2021 408.56 411.89 402.85 403.40 809,252 -4.42(-1.08%)
Apr 09, 2021 398.12 407.82 398.12 407.82 775,615 +10.34(+2.60%)
Apr 08, 2021 399.36 401.52 396.63 397.48 935,608 -4.47(-1.11%)
Apr 07, 2021 398.64 401.95 397.06 401.95 568,269 +4.30(+1.08%)
Apr 06, 2021 403.14 403.14 395.71 397.66 1,296,521 -5.68(-1.41%)
Apr 05, 2021 405.90 408.07 402.30 403.34 779,303 +0.32(+0.08%)
Apr 01, 2021 408.74 409.62 400.89 403.02 795,282 -6.28(-1.53%)
Mar 31, 2021 414.69 416.20 408.94 409.30 849,571 -6.31(-1.52%)
Mar 30, 2021 414.43 418.31 412.96 415.60 830,653 +1.11(+0.27%)
Mar 29, 2021 412.76 418.95 411.91 414.49 768,844 +1.63(+0.39%)
Mar 26, 2021 408.85 413.22 405.93 412.86 782,332 +6.97(+1.72%)
Mar 25, 2021 403.25 407.23 398.11 405.89 783,062 +1.74(+0.43%)
Mar 24, 2021 393.46 407.27 393.46 404.15 1,133,124 +10.38(+2.64%)
Mar 23, 2021 396.31 397.48 392.51 393.77 865,103 -0.35(-0.09%)
Mar 22, 2021 393.76 395.07 387.00 394.12 1,193,639 -5.31(-1.33%)
Mar 19, 2021 396.34 403.26 393.04 399.43 1,973,118 +2.02(+0.51%)
Mar 18, 2021 391.88 401.11 391.88 397.41 1,046,265 +4.50(+1.15%)
Mar 17, 2021 393.75 398.24 392.01 392.91 945,400 +0.01(+0.00%)
Mar 16, 2021 395.71 397.27 390.25 392.90 894,337 -2.87(-0.72%)
Mar 15, 2021 398.48 399.02 392.17 395.77 654,479 -0.46(-0.12%)
Mar 12, 2021 391.73 396.45 391.73 396.22 742,010 +4.99(+1.28%)
Mar 11, 2021 393.08 397.38 390.88 391.23 952,278 -1.56(-0.40%)
Mar 10, 2021 395.52 398.41 392.35 392.79 862,910 +0.16(+0.04%)
Mar 09, 2021 392.18 399.05 391.35 392.64 1,056,067 +1.73(+0.44%)
Mar 08, 2021 389.86 397.06 387.45 390.90 1,130,435 +1.64(+0.42%)
Mar 05, 2021 378.98 390.63 378.78 389.26 1,533,986 +10.56(+2.79%)
Mar 04, 2021 372.47 386.04 371.35 378.71 1,490,753 +5.80(+1.56%)
Mar 03, 2021 374.60 377.33 372.51 372.91 563,194 -3.60(-0.96%)
Mar 02, 2021 376.51 378.87 372.31 376.51 867,398 +1.35(+0.36%)
Mar 01, 2021 371.80 378.16 371.80 375.16 967,331 +5.14(+1.39%)
Feb 26, 2021 373.88 380.14 369.39 370.03 1,318,319 -0.92(-0.25%)
Feb 25, 2021 370.37 375.80 368.26 370.94 836,728 -0.79(-0.21%)
Feb 24, 2021 367.36 375.56 366.70 371.73 1,044,635 +3.03(+0.82%)
Feb 23, 2021 370.88 372.73 364.96 368.70 1,007,921 -1.56(-0.42%)
Feb 22, 2021 364.03 372.08 362.04 370.26 1,055,103 +2.90(+0.79%)
Feb 19, 2021 368.14 370.37 365.33 367.36 1,032,165 -1.38(-0.38%)
Feb 18, 2021 369.35 370.60 365.86 368.74 934,061 +0.79(+0.21%)
Feb 17, 2021 364.74 373.52 363.47 367.95 1,033,797 +2.31(+0.63%)
Feb 16, 2021 371.84 372.56 360.83 365.64 2,510,277 -5.35(-1.44%)
Feb 12, 2021 370.50 371.76 367.72 370.99 1,041,502 -0.54(-0.14%)
Feb 11, 2021 369.86 374.19 365.50 371.53 1,635,961 +3.11(+0.84%)
Feb 10, 2021 375.13 375.79 367.21 368.42 1,643,987 -4.47(-1.20%)
Feb 09, 2021 369.18 375.11 367.44 372.89 1,664,464 +4.14(+1.12%)
Feb 08, 2021 372.21 372.32 365.14 368.75 1,436,213 -0.94(-0.25%)
Feb 05, 2021 376.47 378.38 364.81 369.69 1,715,590 -5.64(-1.50%)
Feb 04, 2021 367.16 375.62 364.45 375.33 1,236,101 +5.03(+1.36%)
Feb 03, 2021 365.43 378.70 364.10 370.30 1,335,688 +2.87(+0.78%)
Feb 02, 2021 373.59 381.38 367.43 367.43 1,402,230 -2.84(-0.77%)
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