Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 174.78 177.34 173.14 176.75 4,852,271 +1.61(+0.92%)
Feb 21, 2024 176.29 176.62 173.50 175.14 3,818,685 -0.61(-0.35%)
Feb 20, 2024 175.83 178.68 175.52 175.75 5,484,064 -1.74(-0.98%)
Feb 16, 2024 176.89 178.92 176.07 177.49 6,697,845 +0.90(+0.51%)
Feb 15, 2024 174.02 176.74 173.81 176.59 5,275,791 +2.17(+1.24%)
Feb 14, 2024 173.06 174.86 172.68 174.42 4,359,881 +1.13(+0.65%)
Feb 13, 2024 174.46 175.20 171.97 173.29 5,480,410 +0.22(+0.13%)
Feb 12, 2024 173.54 174.76 172.23 173.07 3,477,099 -1.01(-0.58%)
Feb 09, 2024 175.07 175.40 173.05 174.08 3,502,663 -0.71(-0.41%)
Feb 08, 2024 174.35 175.91 174.30 174.79 5,899,797 -0.22(-0.13%)
Feb 07, 2024 174.01 175.56 173.32 175.01 6,408,854 +1.72(+0.99%)
Feb 06, 2024 171.65 173.96 169.77 173.29 7,037,367 +2.03(+1.19%)
Feb 05, 2024 169.84 173.13 168.45 171.26 6,486,738 +2.59(+1.54%)
Feb 02, 2024 169.42 172.85 165.23 168.67 7,870,552 +1.08(+0.64%)
Feb 01, 2024 163.70 167.68 162.67 167.59 5,579,026 +3.19(+1.94%)
Jan 31, 2024 165.75 165.86 163.95 164.40 4,993,894 -0.52(-0.32%)
Jan 30, 2024 164.22 164.98 163.26 164.92 3,819,481 +1.01(+0.62%)
Jan 29, 2024 165.85 166.76 163.68 163.91 4,712,746 -0.49(-0.30%)
Jan 26, 2024 165.27 165.86 163.50 164.40 4,654,759 -0.73(-0.44%)
Jan 25, 2024 164.00 165.21 163.20 165.13 4,465,999 +0.91(+0.55%)
Jan 24, 2024 167.77 167.95 164.06 164.22 5,421,064 -3.28(-1.96%)
Jan 23, 2024 164.45 167.53 164.06 167.50 5,789,277 +2.11(+1.28%)
Jan 22, 2024 164.44 165.45 163.76 165.39 4,863,507 +0.62(+0.38%)
Jan 19, 2024 163.91 164.87 162.60 164.77 5,898,372 +1.47(+0.90%)
Jan 18, 2024 161.16 163.66 161.00 163.30 5,073,881 +1.26(+0.78%)
Jan 17, 2024 161.75 162.95 161.52 162.04 4,423,125 +0.56(+0.35%)
Jan 16, 2024 161.98 162.30 161.02 161.48 4,747,659 -0.92(-0.57%)
Jan 12, 2024 162.75 163.30 162.18 162.40 4,971,444 +0.17(+0.10%)
Jan 11, 2024 162.70 163.56 161.54 162.23 4,634,979 -1.10(-0.67%)
Jan 10, 2024 160.73 163.52 160.35 163.33 6,672,687 +2.56(+1.59%)
Jan 09, 2024 159.90 161.92 159.31 160.77 4,496,728 +0.87(+0.55%)
Jan 08, 2024 160.65 161.23 158.27 159.90 6,058,062 -0.70(-0.44%)
Jan 05, 2024 159.80 161.49 159.09 160.61 5,707,313 +0.67(+0.42%)
Jan 04, 2024 158.79 160.75 157.92 159.93 8,409,809 +0.99(+0.62%)
Jan 03, 2024 159.07 160.22 158.33 158.94 5,345,363 +0.63(+0.40%)
Jan 02, 2024 153.43 158.62 153.31 158.31 8,158,408 +4.80(+3.13%)
Dec 29, 2023 153.08 153.74 152.95 153.50 3,747,496 +0.22(+0.14%)
Dec 28, 2023 153.78 154.16 153.08 153.28 2,626,041 -0.13(-0.08%)
Dec 27, 2023 152.59 153.50 152.26 153.41 3,784,100 +0.26(+0.17%)
Dec 26, 2023 152.79 153.81 152.67 153.16 2,093,205 -0.32(-0.21%)
Dec 22, 2023 151.84 153.99 151.64 153.47 3,405,673 +2.33(+1.54%)
Dec 21, 2023 150.61 151.47 149.86 151.15 4,075,889 +0.89(+0.59%)
Dec 20, 2023 152.53 152.75 150.11 150.25 4,761,178 -1.89(-1.24%)
Dec 19, 2023 152.14 153.02 151.01 152.15 5,529,057 +0.18(+0.12%)
Dec 18, 2023 151.55 152.89 150.31 151.97 5,430,719 -0.61(-0.40%)
Dec 15, 2023 153.28 154.41 151.66 152.58 15,366,426 -0.83(-0.54%)
Dec 14, 2023 152.90 153.69 151.31 153.41 8,027,882 +0.57(+0.38%)
Dec 13, 2023 151.53 153.31 151.28 152.84 7,892,954 +1.05(+0.69%)
Dec 12, 2023 150.29 152.14 148.74 151.79 5,961,845 +1.98(+1.32%)
Dec 11, 2023 149.24 151.26 149.21 149.81 6,403,167 +1.94(+1.31%)
Dec 08, 2023 146.67 148.65 146.60 147.87 5,749,612 +1.30(+0.88%)
Dec 07, 2023 146.24 146.98 143.83 146.57 7,293,227 +1.57(+1.09%)
Dec 06, 2023 143.42 145.68 143.36 145.00 5,025,385 +1.79(+1.25%)
Dec 05, 2023 142.75 143.71 141.31 143.20 3,999,538 +0.42(+0.29%)
Dec 04, 2023 142.05 144.11 141.91 142.79 4,891,595 +0.73(+0.52%)
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