Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 418.50 421.91 412.65 413.21 790,038 -4.53(-1.08%)
Apr 09, 2021 407.80 417.74 407.80 417.74 757,200 +10.59(+2.60%)
Apr 08, 2021 409.07 411.29 406.28 407.15 913,394 -4.58(-1.11%)
Apr 07, 2021 408.34 411.73 406.72 411.73 554,777 +4.40(+1.08%)
Apr 06, 2021 412.95 412.95 405.33 407.33 1,265,738 -5.82(-1.41%)
Apr 05, 2021 415.77 417.99 412.08 413.15 760,800 +0.33(+0.08%)
Apr 01, 2021 418.68 419.58 410.64 412.82 776,400 -6.43(-1.53%)
Mar 31, 2021 424.77 426.32 418.88 419.25 829,400 -6.46(-1.52%)
Mar 30, 2021 424.51 428.48 423.00 425.71 810,931 +0.44(+0.10%)
Mar 29, 2021 423.50 429.85 422.62 425.27 749,354 +1.67(+0.39%)
Mar 26, 2021 419.48 423.97 416.49 423.60 762,500 +7.15(+1.72%)
Mar 25, 2021 413.74 417.82 408.46 416.45 763,212 +1.79(+0.43%)
Mar 24, 2021 403.69 417.86 403.69 414.66 1,104,400 +10.65(+2.64%)
Mar 23, 2021 406.62 407.82 402.72 404.01 843,173 -0.36(-0.09%)
Mar 22, 2021 404.00 405.35 397.06 404.37 1,163,381 -5.45(-1.33%)
Mar 19, 2021 406.65 413.75 403.26 409.82 1,923,100 +2.07(+0.51%)
Mar 18, 2021 402.07 411.54 402.07 407.75 1,019,743 +4.62(+1.15%)
Mar 17, 2021 403.99 408.60 402.21 403.13 921,435 +0.01(+0.00%)
Mar 16, 2021 406.00 407.60 400.40 403.12 871,666 -2.94(-0.72%)
Mar 15, 2021 408.84 409.40 402.37 406.06 637,888 -0.47(-0.12%)
Mar 12, 2021 401.92 406.76 401.92 406.53 723,200 +5.12(+1.28%)
Mar 11, 2021 403.30 407.71 401.05 401.41 928,138 -1.60(-0.40%)
Mar 10, 2021 405.81 408.77 402.55 403.01 841,036 +0.16(+0.04%)
Mar 09, 2021 402.38 409.43 401.53 402.85 1,029,296 +1.78(+0.44%)
Mar 08, 2021 400.00 407.39 397.53 401.07 1,101,779 +1.68(+0.42%)
Mar 05, 2021 388.84 400.79 388.64 399.39 1,495,100 +10.83(+2.79%)
Mar 04, 2021 382.16 396.08 381.01 388.56 1,452,963 +5.95(+1.56%)
Mar 03, 2021 384.34 387.14 382.20 382.61 548,917 -3.69(-0.96%)
Mar 02, 2021 386.30 388.72 381.99 386.30 845,410 +1.38(+0.36%)
Mar 01, 2021 381.47 388.00 381.47 384.92 942,810 +5.27(+1.39%)
Feb 26, 2021 383.61 390.03 379.00 379.65 1,284,900 -0.94(-0.25%)
Feb 25, 2021 380.00 385.57 377.84 380.59 815,517 -0.81(-0.21%)
Feb 24, 2021 376.91 385.33 376.24 381.40 1,018,154 +3.11(+0.82%)
Feb 23, 2021 380.53 382.42 374.45 378.29 982,371 -1.60(-0.42%)
Feb 22, 2021 373.50 381.76 371.46 379.89 1,028,357 +2.98(+0.79%)
Feb 19, 2021 377.72 380.00 374.83 376.91 1,006,000 -1.42(-0.38%)
Feb 18, 2021 378.96 380.24 375.38 378.33 910,383 +0.81(+0.21%)
Feb 17, 2021 374.23 383.24 372.92 377.52 1,007,591 +2.37(+0.63%)
Feb 16, 2021 381.51 382.25 370.22 375.15 2,446,642 -5.49(-1.44%)
Feb 12, 2021 380.14 381.43 377.28 380.64 1,015,100 -0.55(-0.14%)
Feb 11, 2021 379.48 383.92 375.01 381.19 1,594,490 +3.19(+0.84%)
Feb 10, 2021 384.89 385.56 376.76 378.00 1,602,312 -4.59(-1.20%)
Feb 09, 2021 378.78 384.87 377.00 382.59 1,622,270 +4.25(+1.12%)
Feb 08, 2021 381.89 382.00 374.64 378.34 1,399,805 -0.96(-0.25%)
Feb 05, 2021 386.26 388.22 374.30 379.30 1,672,100 -5.79(-1.50%)
Feb 04, 2021 376.71 385.39 373.93 385.09 1,204,766 +5.16(+1.36%)
Feb 03, 2021 374.93 388.55 373.57 379.93 1,301,829 +2.94(+0.78%)
Feb 02, 2021 383.31 391.30 376.99 376.99 1,366,684 -2.91(-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