Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 482.43 489.00 480.75 484.67 619,774 +1.94(+0.40%)
Sep 17, 2024 484.99 485.31 480.19 482.73 612,998 -2.11(-0.44%)
Sep 16, 2024 478.91 486.43 478.57 484.84 953,974 +7.88(+1.65%)
Sep 13, 2024 480.08 482.37 475.53 476.96 743,185 -1.79(-0.37%)
Sep 12, 2024 476.27 479.89 473.56 478.75 860,383 +0.16(+0.03%)
Sep 11, 2024 481.89 481.89 467.61 478.59 764,155 -5.55(-1.15%)
Sep 10, 2024 483.69 486.01 479.35 484.14 687,699 +1.89(+0.39%)
Sep 09, 2024 479.10 487.07 478.67 482.25 778,204 +6.81(+1.43%)
Sep 06, 2024 484.55 486.87 473.92 475.44 689,099 -8.41(-1.74%)
Sep 05, 2024 484.09 486.79 480.87 483.85 551,192 -0.64(-0.13%)
Sep 04, 2024 482.00 486.26 480.52 484.49 577,415 +2.52(+0.52%)
Sep 03, 2024 488.74 490.18 480.23 481.97 793,110 -5.77(-1.18%)
Aug 30, 2024 484.47 488.17 480.69 487.74 822,601 +4.68(+0.97%)
Aug 29, 2024 483.47 486.56 482.02 483.06 596,641 +0.53(+0.11%)
Aug 28, 2024 484.40 488.64 480.77 482.53 612,249 -1.65(-0.34%)
Aug 27, 2024 479.63 485.39 476.86 484.18 515,878 +4.37(+0.91%)
Aug 26, 2024 481.93 483.21 478.79 479.81 453,700 +0.43(+0.09%)
Aug 23, 2024 482.10 483.56 475.64 479.38 520,116 -0.62(-0.13%)
Aug 22, 2024 475.18 480.71 475.18 480.00 990,079 +4.53(+0.95%)
Aug 21, 2024 472.93 476.84 471.43 475.47 546,019 +1.93(+0.41%)
Aug 20, 2024 471.84 474.54 470.50 473.54 601,818 +3.46(+0.74%)
Aug 19, 2024 467.92 471.94 467.41 470.08 479,827 +3.36(+0.72%)
Aug 16, 2024 466.61 467.92 463.71 466.72 429,692 +0.45(+0.10%)
Aug 15, 2024 465.73 468.93 464.16 466.27 529,112 +0.97(+0.21%)
Aug 14, 2024 463.55 466.18 461.00 465.30 808,597 +1.68(+0.36%)
Aug 13, 2024 463.39 466.07 461.12 463.62 894,764 +3.88(+0.84%)
Aug 12, 2024 463.95 464.15 458.69 459.74 582,393 -4.34(-0.94%)
Aug 09, 2024 459.09 464.45 457.17 464.08 650,227 +5.14(+1.12%)
Aug 08, 2024 450.40 460.25 449.19 458.94 631,160 +8.71(+1.94%)
Aug 07, 2024 451.38 461.13 449.68 450.23 715,117 +2.03(+0.45%)
Aug 06, 2024 442.19 454.77 442.19 448.20 881,529 +8.83(+2.01%)
Aug 05, 2024 452.04 452.04 438.43 439.37 1,328,564 -20.38(-4.43%)
Aug 02, 2024 455.76 461.05 449.06 459.75 1,287,217 -0.29(-0.06%)
Aug 01, 2024 457.77 460.93 455.92 460.04 1,088,698 +4.39(+0.96%)
Jul 31, 2024 461.81 461.82 453.13 455.65 920,128 -1.58(-0.34%)
Jul 30, 2024 453.94 458.21 449.83 457.23 1,010,841 +7.88(+1.75%)
Jul 29, 2024 449.10 451.18 445.41 449.34 568,988 +1.41(+0.31%)
Jul 26, 2024 439.30 451.80 438.89 447.93 886,018 +11.52(+2.64%)
Jul 25, 2024 435.18 446.51 435.13 436.41 1,075,198 +3.39(+0.78%)
Jul 24, 2024 450.18 451.77 430.23 433.02 1,284,469 -18.05(-4.00%)
Jul 23, 2024 449.41 456.84 439.20 451.07 1,452,259 +1.53(+0.34%)
Jul 22, 2024 444.84 449.55 442.71 449.54 1,225,161 +8.21(+1.86%)
Jul 19, 2024 450.56 450.56 440.73 441.33 1,317,226 -6.68(-1.49%)
Jul 18, 2024 450.78 456.41 447.65 448.01 848,557 -7.21(-1.58%)
Jul 17, 2024 450.18 457.41 447.19 455.22 910,482 +3.68(+0.82%)
Jul 16, 2024 450.49 451.78 447.86 451.54 772,297 +5.65(+1.27%)
Jul 15, 2024 447.50 448.76 445.18 445.89 674,992 +0.72(+0.16%)
Jul 12, 2024 444.00 450.37 443.08 445.17 787,837 +2.73(+0.62%)
Jul 11, 2024 439.25 442.98 438.25 442.44 638,259 +5.95(+1.36%)
Jul 10, 2024 436.05 436.52 429.99 436.49 574,418 +1.34(+0.31%)
Jul 09, 2024 435.01 436.50 432.06 435.16 376,004 +3.44(+0.80%)
Jul 08, 2024 431.99 433.35 429.90 431.71 499,966 +0.24(+0.06%)
Jul 05, 2024 425.21 431.99 422.48 431.47 537,841 +6.26(+1.47%)
Jul 03, 2024 424.84 426.57 424.67 425.21 195,854 -0.02(-0.00%)
Jul 02, 2024 420.21 425.83 417.36 425.24 402,198 +4.51(+1.07%)
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