Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 144.92 146.50 144.20 145.31 341,440 +0.79(+0.55%)
May 21, 2024 146.19 146.19 143.31 144.52 415,304 -1.87(-1.28%)
May 20, 2024 147.00 147.05 143.71 146.39 696,388 -0.73(-0.50%)
May 17, 2024 149.52 149.52 146.57 147.12 359,860 -2.50(-1.67%)
May 16, 2024 148.78 150.91 146.69 149.62 359,129 +0.95(+0.64%)
May 15, 2024 150.74 151.81 148.16 148.67 493,000 -1.06(-0.71%)
May 14, 2024 149.65 151.54 149.18 149.73 394,798 +0.93(+0.62%)
May 13, 2024 151.17 151.51 148.61 148.80 419,061 -1.51(-1.00%)
May 10, 2024 152.46 153.57 150.05 150.31 380,271 -1.56(-1.03%)
May 09, 2024 150.00 151.97 149.12 151.87 550,547 +2.12(+1.42%)
May 08, 2024 158.60 158.96 147.58 149.75 1,762,727 -16.23(-9.78%)
May 07, 2024 169.41 171.00 165.26 165.98 814,379 -4.21(-2.47%)
May 06, 2024 165.99 170.58 165.99 170.19 518,818 +4.82(+2.91%)
May 03, 2024 167.97 168.75 162.40 165.37 357,412 -0.63(-0.38%)
May 02, 2024 166.19 167.79 163.40 166.00 362,683 +0.71(+0.43%)
May 01, 2024 164.31 168.25 163.75 165.29 338,162 +1.38(+0.84%)
Apr 30, 2024 167.31 167.31 163.79 163.91 403,765 -4.36(-2.59%)
Apr 29, 2024 171.11 172.70 167.81 168.27 305,973 -2.09(-1.23%)
Apr 26, 2024 171.18 173.22 170.01 170.36 261,623 +0.62(+0.37%)
Apr 25, 2024 169.22 170.39 167.38 169.74 338,529 -2.37(-1.38%)
Apr 24, 2024 172.48 173.49 170.36 172.11 355,692 +0.57(+0.33%)
Apr 23, 2024 168.80 174.20 168.80 171.54 404,046 +3.10(+1.84%)
Apr 22, 2024 164.91 169.48 164.28 168.44 431,715 +4.89(+2.99%)
Apr 19, 2024 162.68 164.81 161.44 163.55 637,760 +0.71(+0.44%)
Apr 18, 2024 163.48 165.00 160.73 162.84 377,080 +0.09(+0.06%)
Apr 17, 2024 165.89 166.43 162.27 162.75 629,597 -1.71(-1.04%)
Apr 16, 2024 161.16 165.76 160.35 164.46 405,014 +2.41(+1.49%)
Apr 15, 2024 166.25 166.74 161.92 162.05 478,705 -4.10(-2.47%)
Apr 12, 2024 165.97 166.91 165.00 166.15 302,775 -0.63(-0.38%)
Apr 11, 2024 166.36 167.40 164.70 166.78 209,445 +1.38(+0.84%)
Apr 10, 2024 163.86 166.19 162.43 165.40 332,886 -1.99(-1.19%)
Apr 09, 2024 166.84 168.62 166.70 167.39 217,694 +0.73(+0.44%)
Apr 08, 2024 165.13 167.89 163.96 166.66 298,901 +1.82(+1.10%)
Apr 05, 2024 164.25 165.90 164.25 164.84 315,402 +0.97(+0.59%)
Apr 04, 2024 167.65 168.01 163.57 163.87 335,580 -2.07(-1.25%)
Apr 03, 2024 164.99 166.87 164.39 165.94 277,588 -0.26(-0.16%)
Apr 02, 2024 164.65 166.41 162.85 166.20 286,144 -1.08(-0.65%)
Apr 01, 2024 166.87 167.74 164.16 167.28 357,173 +0.41(+0.25%)
Mar 28, 2024 164.92 166.85 166.85 166.87 430,707 +1.67(+1.01%)
Mar 27, 2024 166.55 169.10 163.43 165.20 315,872 +0.30(+0.18%)
Mar 26, 2024 165.90 166.41 163.78 164.90 346,350 -0.68(-0.41%)
Mar 25, 2024 165.79 166.59 163.81 165.58 280,747 -0.59(-0.36%)
Mar 22, 2024 166.92 167.00 164.71 166.17 263,469 -0.42(-0.25%)
Mar 21, 2024 168.77 168.77 166.24 166.59 323,582 -0.60(-0.36%)
Mar 20, 2024 163.84 167.47 162.35 167.19 581,072 +3.60(+2.20%)
Mar 19, 2024 165.00 165.57 163.42 163.59 552,899 -3.03(-1.82%)
Mar 18, 2024 166.44 168.69 165.71 166.62 357,855 +0.27(+0.16%)
Mar 15, 2024 165.34 168.89 164.51 166.35 1,305,271 -1.01(-0.60%)
Mar 14, 2024 171.64 172.51 165.61 167.36 669,495 -4.28(-2.49%)
Mar 13, 2024 172.00 174.31 170.95 171.64 346,552 +0.27(+0.16%)
Mar 12, 2024 172.24 173.44 169.34 171.37 308,943 -1.14(-0.66%)
Mar 11, 2024 169.08 172.66 167.19 172.51 364,353 +3.85(+2.28%)
Mar 08, 2024 168.89 170.66 167.81 168.66 629,405 +0.76(+0.45%)
Mar 07, 2024 167.98 169.84 166.51 167.90 409,850 +1.03(+0.62%)
Mar 06, 2024 168.84 168.84 165.51 166.87 485,681 +1.36(+0.82%)
Mar 05, 2024 167.05 168.90 162.46 165.51 385,543 -3.25(-1.93%)
Mar 04, 2024 168.68 171.06 167.81 168.76 242,758 +0.83(+0.49%)
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