Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 343.59 358.37 343.32 357.55 4,388,008 +14.15(+4.12%)
Oct 20, 2025 334.64 344.20 334.25 343.40 3,901,844 +10.14(+3.04%)
Oct 17, 2025 327.74 335.10 327.70 333.26 4,036,837 +4.03(+1.22%)
Oct 16, 2025 333.86 336.65 327.50 329.23 4,569,700 -1.40(-0.42%)
Oct 15, 2025 335.42 335.60 329.20 330.63 3,924,907 -5.31(-1.58%)
Oct 14, 2025 335.22 338.82 332.72 335.94 3,036,120 -3.38(-1.00%)
Oct 13, 2025 339.25 340.28 335.61 339.32 3,019,563 +1.81(+0.54%)
Oct 10, 2025 347.91 348.72 336.94 337.51 4,282,525 -9.96(-2.87%)
Oct 09, 2025 349.77 350.60 344.30 347.47 2,894,746 -1.30(-0.37%)
Oct 08, 2025 350.00 354.05 347.52 348.77 3,284,065 +0.46(+0.13%)
Oct 07, 2025 352.59 353.33 344.24 348.31 3,274,696 -1.83(-0.52%)
Oct 06, 2025 346.93 357.34 342.04 350.14 5,339,606 +3.40(+0.98%)
Oct 03, 2025 352.00 352.59 346.31 346.74 3,122,113 -4.74(-1.35%)
Oct 02, 2025 343.76 351.73 342.42 351.48 3,954,502 +7.76(+2.26%)
Oct 01, 2025 347.16 349.83 340.05 343.72 6,502,644 -9.03(-2.56%)
Sep 30, 2025 360.54 362.00 349.90 352.75 5,359,710 -6.67(-1.86%)
Sep 29, 2025 362.04 363.17 358.80 359.42 4,074,878 -0.95(-0.26%)
Sep 26, 2025 353.71 360.71 352.77 360.37 3,077,985 +6.21(+1.75%)
Sep 25, 2025 351.91 357.00 351.50 354.16 3,336,336 +0.89(+0.25%)
Sep 24, 2025 355.60 355.60 347.80 353.27 6,138,460 -8.51(-2.35%)
Sep 23, 2025 364.17 368.73 361.30 361.78 3,829,996 -2.30(-0.63%)
Sep 22, 2025 364.16 365.38 359.36 364.08 4,708,870 -1.82(-0.50%)
Sep 19, 2025 368.94 370.31 362.54 365.90 7,918,032 -1.56(-0.42%)
Sep 18, 2025 366.86 370.86 365.85 367.46 4,750,270 +5.39(+1.49%)
Sep 17, 2025 353.18 365.00 353.18 362.07 6,446,984 +9.34(+2.65%)
Sep 16, 2025 350.15 356.94 348.32 352.73 6,695,078 +5.63(+1.62%)
Sep 15, 2025 350.50 358.00 345.05 347.10 6,766,404 -2.26(-0.65%)
Sep 12, 2025 361.10 366.50 341.61 349.36 14,146,792 -1.19(-0.34%)
Sep 11, 2025 354.69 355.25 347.16 350.55 11,678,225 +0.39(+0.11%)
Sep 10, 2025 356.29 359.19 348.12 350.16 4,547,134 -3.90(-1.10%)
Sep 09, 2025 362.75 362.75 353.03 354.06 4,319,948 -4.60(-1.28%)
Sep 08, 2025 348.86 358.82 343.59 358.66 5,042,749 +9.69(+2.78%)
Sep 05, 2025 345.81 354.67 345.10 348.97 4,662,689 +4.66(+1.35%)
Sep 04, 2025 342.24 344.40 331.50 344.31 4,916,870 -4.19(-1.20%)
Sep 03, 2025 345.72 348.51 343.36 348.50 3,034,342 +2.87(+0.83%)
Sep 02, 2025 350.24 352.71 341.28 345.63 4,228,904 -11.07(-3.10%)
Aug 29, 2025 354.00 357.25 352.45 356.70 2,639,261 +2.74(+0.77%)
Aug 28, 2025 357.63 358.26 349.11 353.96 3,800,379 -2.39(-0.67%)
Aug 27, 2025 355.98 360.37 355.16 356.35 2,353,483 +1.44(+0.41%)
Aug 26, 2025 363.03 363.23 353.69 354.91 4,067,048 -8.30(-2.29%)
Aug 25, 2025 362.56 364.65 361.40 363.21 2,259,293 +1.12(+0.31%)
Aug 22, 2025 355.80 362.65 354.00 362.09 3,058,638 +8.66(+2.45%)
Aug 21, 2025 349.91 353.82 347.00 353.43 2,359,813 +0.00(+0.00%)
Aug 20, 2025 361.68 363.00 353.20 353.43 3,726,431 -7.60(-2.11%)
Aug 19, 2025 359.21 364.24 358.12 361.03 2,806,537 +3.79(+1.06%)
Aug 18, 2025 355.68 358.39 353.00 357.24 2,922,316 +2.39(+0.67%)
Aug 15, 2025 348.33 357.29 348.00 354.85 3,718,663 +6.27(+1.80%)
Aug 14, 2025 349.50 351.56 346.10 348.58 3,745,151 -2.49(-0.71%)
Aug 13, 2025 339.54 351.76 337.55 351.07 4,374,375 +12.64(+3.73%)
Aug 12, 2025 333.52 338.76 330.04 338.43 3,571,562 +4.78(+1.43%)
Aug 11, 2025 334.53 343.40 332.46 333.65 4,365,224 -7.40(-2.17%)
Aug 08, 2025 338.67 341.57 336.37 341.05 3,507,779 +2.78(+0.82%)
Aug 07, 2025 344.04 347.38 332.65 338.27 4,660,807 -7.35(-2.13%)
Aug 06, 2025 341.65 345.66 339.19 345.62 3,346,302 +6.88(+2.03%)
Aug 05, 2025 339.30 342.74 337.35 338.74 3,904,736 -0.11(-0.03%)
Aug 04, 2025 351.16 351.21 338.04 338.85 6,448,021 -8.95(-2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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