Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 350.55 350.55 346.44 349.20 518,530 -1.49(-0.42%)
Sep 16, 2024 350.00 353.54 349.65 350.69 524,641 +2.84(+0.82%)
Sep 13, 2024 348.00 349.71 345.74 347.85 478,251 -0.41(-0.12%)
Sep 12, 2024 344.50 349.24 343.62 348.26 742,226 +3.46(+1.00%)
Sep 11, 2024 350.88 350.88 339.29 344.80 1,069,743 -6.26(-1.78%)
Sep 10, 2024 350.96 352.49 348.86 351.06 656,061 +0.57(+0.16%)
Sep 09, 2024 348.98 351.02 347.28 350.49 723,572 +2.46(+0.71%)
Sep 06, 2024 349.39 350.28 346.50 348.03 954,755 -0.77(-0.22%)
Sep 05, 2024 349.83 349.83 345.09 348.80 663,611 +0.25(+0.07%)
Sep 04, 2024 347.31 349.87 346.42 348.55 866,065 +2.25(+0.65%)
Sep 03, 2024 344.73 349.84 344.51 346.30 963,071 +2.58(+0.75%)
Aug 30, 2024 343.76 345.43 339.92 343.72 1,017,652 +0.26(+0.08%)
Aug 29, 2024 340.00 345.56 338.80 343.46 943,719 +3.91(+1.15%)
Aug 28, 2024 339.65 342.61 339.32 339.55 1,064,760 -0.71(-0.21%)
Aug 27, 2024 338.43 340.93 337.19 340.26 542,559 +2.53(+0.75%)
Aug 26, 2024 337.87 339.84 336.19 337.73 395,656 +0.91(+0.27%)
Aug 23, 2024 340.00 340.80 333.74 336.82 449,437 -2.82(-0.83%)
Aug 22, 2024 338.17 339.90 337.35 339.64 476,468 +1.57(+0.46%)
Aug 21, 2024 337.00 338.66 335.02 338.07 575,160 +1.34(+0.40%)
Aug 20, 2024 335.00 337.36 334.36 336.73 944,372 +2.35(+0.70%)
Aug 19, 2024 332.22 334.75 332.15 334.38 909,580 +2.33(+0.70%)
Aug 16, 2024 331.56 334.68 330.00 332.05 620,605 +0.59(+0.18%)
Aug 15, 2024 331.62 333.80 329.79 331.46 1,430,185 +0.46(+0.14%)
Aug 14, 2024 327.60 331.20 326.33 331.00 654,725 +3.40(+1.04%)
Aug 13, 2024 329.81 330.59 326.33 327.60 675,267 -1.26(-0.38%)
Aug 12, 2024 329.44 329.52 326.15 328.86 806,661 -0.58(-0.18%)
Aug 09, 2024 327.00 330.72 326.13 329.44 1,460,180 +2.50(+0.76%)
Aug 08, 2024 324.54 328.26 324.54 326.94 1,022,751 +0.94(+0.29%)
Aug 07, 2024 324.87 330.82 324.57 326.00 873,327 +2.60(+0.80%)
Aug 06, 2024 324.78 330.91 323.31 323.40 1,313,515 -1.62(-0.50%)
Aug 05, 2024 333.24 333.94 322.94 325.02 1,192,592 -5.19(-1.57%)
Aug 02, 2024 328.95 331.50 325.92 330.21 1,651,197 +2.39(+0.73%)
Aug 01, 2024 330.00 330.00 324.65 327.82 866,726 -0.01(-0.00%)
Jul 31, 2024 327.41 329.28 325.79 327.83 1,329,304 -0.23(-0.07%)
Jul 30, 2024 321.60 329.10 321.55 328.06 1,708,706 +9.43(+2.96%)
Jul 29, 2024 317.74 320.58 314.37 318.63 1,760,598 -3.70(-1.15%)
Jul 26, 2024 306.37 322.79 303.50 322.34 3,076,774 +24.00(+8.04%)
Jul 25, 2024 299.12 303.16 297.59 298.34 2,859,957 +0.75(+0.25%)
Jul 24, 2024 299.38 301.12 296.44 297.59 765,047 -0.23(-0.08%)
Jul 23, 2024 298.81 301.56 297.72 297.82 1,119,619 -0.69(-0.23%)
Jul 22, 2024 296.02 300.22 295.95 298.50 910,374 +2.94(+1.00%)
Jul 19, 2024 300.81 300.81 295.18 295.56 885,264 -3.50(-1.17%)
Jul 18, 2024 298.11 302.21 297.26 299.06 757,949 -0.77(-0.26%)
Jul 17, 2024 297.64 301.38 297.43 299.83 1,201,553 +2.70(+0.91%)
Jul 16, 2024 297.31 298.57 296.30 297.14 1,095,328 +0.44(+0.15%)
Jul 15, 2024 298.17 299.20 296.25 296.70 960,117 -0.82(-0.27%)
Jul 12, 2024 297.30 299.48 296.54 297.52 1,680,817 +1.33(+0.45%)
Jul 11, 2024 294.18 298.75 293.40 296.19 1,033,364 +1.39(+0.47%)
Jul 10, 2024 293.52 294.83 291.85 294.80 923,536 +2.25(+0.77%)
Jul 09, 2024 297.50 297.50 291.94 292.56 1,173,236 -4.94(-1.66%)
Jul 08, 2024 296.24 299.46 295.56 297.50 1,202,242 +2.25(+0.76%)
Jul 05, 2024 294.61 295.27 291.77 295.25 536,562 +1.09(+0.37%)
Jul 03, 2024 294.62 295.39 293.22 294.16 842,680 -0.80(-0.27%)
Jul 02, 2024 291.12 295.26 291.12 294.96 991,491 +2.08(+0.71%)
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