Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 526.42 528.29 516.58 520.85 364,425 -5.72(-1.09%)
Nov 29, 2023 528.15 532.08 525.36 526.57 211,336 +2.73(+0.52%)
Nov 28, 2023 522.39 528.14 522.22 523.84 189,381 -1.51(-0.29%)
Nov 27, 2023 524.47 528.03 522.74 525.35 193,869 -3.00(-0.57%)
Nov 24, 2023 522.87 528.43 522.11 528.35 103,779 +4.38(+0.84%)
Nov 22, 2023 529.18 533.35 523.79 523.97 180,302 -0.92(-0.18%)
Nov 21, 2023 522.00 524.99 518.65 524.89 161,532 +2.68(+0.51%)
Nov 20, 2023 521.86 524.04 518.95 522.21 220,387 +0.79(+0.15%)
Nov 17, 2023 528.96 528.96 518.62 521.42 354,050 -2.85(-0.54%)
Nov 16, 2023 523.27 529.71 521.01 524.27 250,983 +2.52(+0.48%)
Nov 15, 2023 520.10 524.46 518.69 521.75 284,687 +3.70(+0.71%)
Nov 14, 2023 512.45 522.91 512.42 518.05 397,144 +14.26(+2.83%)
Nov 13, 2023 510.00 512.78 501.30 503.79 399,153 -10.47(-2.04%)
Nov 10, 2023 509.14 514.41 500.39 514.26 347,053 +8.04(+1.59%)
Nov 09, 2023 507.20 512.81 504.28 506.22 257,595 +1.24(+0.25%)
Nov 08, 2023 496.94 507.33 496.94 504.98 251,222 +9.06(+1.83%)
Nov 07, 2023 498.42 502.26 494.56 495.92 459,208 +0.74(+0.15%)
Nov 06, 2023 497.05 498.75 491.75 495.18 331,535 -1.20(-0.24%)
Nov 03, 2023 483.57 497.42 483.57 496.38 356,801 +10.71(+2.21%)
Nov 02, 2023 478.86 485.68 474.58 485.67 495,096 +15.13(+3.21%)
Nov 01, 2023 467.05 479.29 457.72 470.54 689,297 +0.30(+0.06%)
Oct 31, 2023 471.69 475.21 464.94 470.24 543,073 -10.41(-2.17%)
Oct 30, 2023 478.45 482.45 473.09 480.65 425,196 +5.78(+1.22%)
Oct 27, 2023 480.61 484.21 473.25 474.87 399,339 -5.34(-1.11%)
Oct 26, 2023 477.02 486.16 476.48 480.21 371,943 +1.92(+0.40%)
Oct 25, 2023 480.14 488.67 475.38 478.30 293,653 -8.40(-1.73%)
Oct 24, 2023 487.99 494.00 482.06 486.70 287,427 +0.46(+0.09%)
Oct 23, 2023 485.83 493.63 481.15 486.24 324,100 -2.14(-0.44%)
Oct 20, 2023 494.58 497.16 484.59 488.38 341,862 -7.51(-1.51%)
Oct 19, 2023 505.82 507.22 494.74 495.89 283,393 -8.70(-1.72%)
Oct 18, 2023 509.57 511.56 503.29 504.59 420,017 -9.78(-1.90%)
Oct 17, 2023 509.40 518.94 509.40 514.37 207,705 +0.34(+0.07%)
Oct 16, 2023 514.35 519.54 511.99 514.03 192,153 +4.89(+0.96%)
Oct 13, 2023 520.15 520.15 505.06 509.14 332,503 -9.50(-1.83%)
Oct 12, 2023 524.20 527.87 515.82 518.65 312,044 -3.07(-0.59%)
Oct 11, 2023 524.12 526.19 517.34 521.72 254,507 +2.38(+0.46%)
Oct 10, 2023 513.60 522.33 509.39 519.34 245,002 +5.39(+1.05%)
Oct 09, 2023 510.38 516.85 507.86 513.94 243,696 +2.03(+0.40%)
Oct 06, 2023 492.01 514.40 489.11 511.92 417,786 +15.17(+3.05%)
Oct 05, 2023 499.66 501.51 493.91 496.75 368,436 -3.45(-0.69%)
Oct 04, 2023 496.19 501.11 494.17 500.20 353,959 +6.11(+1.24%)
Oct 03, 2023 503.15 508.16 490.32 494.08 342,505 -11.50(-2.27%)
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