Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 178.78 179.91 174.54 175.06 14,922,282 -2.94(-1.65%)
May 22, 2024 178.40 178.85 176.78 178.00 16,179,995 -1.54(-0.86%)
May 21, 2024 178.40 179.82 177.31 179.54 14,702,252 +1.08(+0.61%)
May 20, 2024 177.31 179.95 177.22 178.46 17,586,688 +1.17(+0.66%)
May 17, 2024 175.55 177.50 174.98 177.29 16,566,396 +1.86(+1.06%)
May 16, 2024 174.60 176.34 174.05 175.43 17,253,292 +1.55(+0.89%)
May 15, 2024 172.30 174.05 172.03 173.88 20,948,172 +1.95(+1.13%)
May 14, 2024 171.59 172.78 170.42 171.93 18,716,230 +1.03(+0.60%)
May 13, 2024 165.85 170.95 165.76 170.90 19,638,940 +0.61(+0.36%)
May 10, 2024 169.69 171.34 167.91 170.29 18,740,804 -1.29(-0.75%)
May 09, 2024 171.15 172.44 169.93 171.58 11,928,186 +0.42(+0.25%)
May 08, 2024 170.75 171.91 170.52 171.16 14,566,926 -1.82(-1.05%)
May 07, 2024 170.12 173.47 170.00 172.98 21,097,188 +3.15(+1.85%)
May 06, 2024 169.22 169.90 167.89 169.83 15,140,300 +0.84(+0.50%)
May 03, 2024 169.54 169.85 164.98 168.99 22,768,100 +0.53(+0.31%)
May 02, 2024 166.67 168.53 165.69 168.46 17,188,322 +2.89(+1.75%)
May 01, 2024 166.18 168.81 164.90 165.57 25,213,176 +0.93(+0.56%)
Apr 30, 2024 167.38 169.87 164.50 164.64 29,409,652 -3.26(-1.94%)
Apr 29, 2024 170.77 171.38 167.06 167.90 35,903,144 -5.79(-3.33%)
Apr 26, 2024 175.99 176.42 171.40 173.69 56,501,372 +15.74(+9.97%)
Apr 25, 2024 153.36 158.28 152.77 157.95 36,473,932 -3.15(-1.96%)
Apr 24, 2024 159.09 161.39 158.82 161.10 19,461,714 +1.18(+0.74%)
Apr 23, 2024 158.59 160.48 157.97 159.92 16,099,960 +1.97(+1.25%)
Apr 22, 2024 156.01 159.19 155.66 157.95 17,233,520 +2.23(+1.43%)
Apr 19, 2024 157.75 157.99 153.91 155.72 21,518,944 -1.74(-1.11%)
Apr 18, 2024 156.93 158.49 156.21 157.46 14,011,733 +0.58(+0.37%)
Apr 17, 2024 157.19 158.68 156.13 156.88 16,233,548 +0.88(+0.56%)
Apr 16, 2024 155.64 157.23 155.05 156.00 15,407,441 -0.33(-0.21%)
Apr 15, 2024 160.28 160.83 156.15 156.33 21,126,876 -2.86(-1.80%)
Apr 12, 2024 159.40 161.70 158.60 159.19 16,990,368 -1.60(-1.00%)
Apr 11, 2024 158.34 161.12 157.93 160.79 17,843,336 +3.13(+1.99%)
Apr 10, 2024 157.88 158.16 156.20 157.66 16,336,445 -0.48(-0.30%)
Apr 09, 2024 157.35 159.89 156.64 158.14 21,530,188 +2.00(+1.28%)
Apr 08, 2024 154.01 156.66 153.99 156.14 16,636,852 +2.20(+1.43%)
Apr 05, 2024 151.68 154.84 151.08 153.94 16,297,353 +2.00(+1.32%)
Apr 04, 2024 155.08 156.18 151.88 151.94 24,171,780 -4.43(-2.83%)
Apr 03, 2024 154.92 156.55 154.13 156.37 17,230,136 +0.50(+0.32%)
Apr 02, 2024 154.75 155.99 153.46 155.87 17,591,456 -0.63(-0.40%)
Apr 01, 2024 151.83 157.00 151.65 156.50 24,461,236 +4.24(+2.78%)
Mar 28, 2024 152.00 152.57 152.52 152.26 21,112,984 +0.32(+0.21%)
Mar 27, 2024 152.15 152.69 150.13 151.94 16,620,752 +0.24(+0.16%)
Mar 26, 2024 151.24 153.20 151.03 151.70 19,304,326 +0.55(+0.36%)
Mar 25, 2024 150.95 151.46 148.80 151.15 15,103,371 -0.62(-0.41%)
Mar 22, 2024 150.24 152.56 150.09 151.77 19,252,954 +3.03(+2.04%)
Mar 21, 2024 150.32 151.31 148.01 148.74 19,907,004 -0.94(-0.63%)
Mar 20, 2024 148.79 149.76 147.66 149.68 17,688,120 +1.76(+1.19%)
Mar 19, 2024 148.98 149.62 147.01 147.92 17,745,468 -0.56(-0.38%)
Mar 18, 2024 149.37 152.93 148.14 148.48 47,665,572 +6.31(+4.44%)
Mar 15, 2024 143.41 144.34 141.13 142.17 41,039,496 -2.17(-1.50%)
Mar 14, 2024 142.30 144.73 141.49 144.34 36,108,164 +3.57(+2.54%)
Mar 13, 2024 140.06 142.19 140.01 140.77 19,627,088 +1.15(+0.82%)
Mar 12, 2024 138.25 140.28 138.21 139.62 19,004,920 +0.68(+0.49%)
Mar 11, 2024 137.07 139.98 137.07 138.94 22,518,796 +2.65(+1.94%)
Mar 08, 2024 135.04 138.99 134.82 136.29 26,495,564 +1.05(+0.78%)
Mar 07, 2024 133.89 135.82 132.66 135.24 24,061,638 +2.68(+2.02%)
Mar 06, 2024 134.24 134.74 131.95 132.56 23,144,966 -1.22(-0.91%)
Mar 05, 2024 132.74 134.02 131.55 133.78 28,414,008 -0.42(-0.31%)
Mar 04, 2024 136.54 136.63 132.86 134.20 43,534,596 -3.88(-2.81%)
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