Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 154.60 155.66 153.65 154.46 117,311 +1.02(+0.66%)
Mar 26, 2024 154.15 154.59 153.23 153.44 66,205 -0.19(-0.12%)
Mar 25, 2024 156.04 156.59 153.58 153.63 57,960 -1.92(-1.23%)
Mar 22, 2024 157.40 157.92 155.14 155.55 61,941 -1.38(-0.88%)
Mar 21, 2024 157.75 158.38 156.51 156.93 109,214 +0.02(+0.01%)
Mar 20, 2024 156.27 158.05 155.54 156.91 92,779 +0.12(+0.08%)
Mar 19, 2024 155.87 158.10 155.34 156.79 88,858 +0.92(+0.59%)
Mar 18, 2024 156.19 157.41 155.64 155.87 104,658 -0.52(-0.33%)
Mar 15, 2024 153.08 156.46 153.08 156.39 363,029 +2.40(+1.56%)
Mar 14, 2024 154.59 154.59 152.72 153.99 92,158 -1.28(-0.82%)
Mar 13, 2024 155.08 156.42 154.03 155.27 109,134 -0.31(-0.20%)
Mar 12, 2024 155.65 156.18 154.11 155.58 86,852 -0.46(-0.29%)
Mar 11, 2024 157.41 157.41 155.52 156.04 66,285 -0.38(-0.24%)
Mar 08, 2024 158.22 159.41 156.29 156.42 75,926 -0.57(-0.36%)
Mar 07, 2024 157.51 159.52 155.99 156.99 85,660 -0.06(-0.04%)
Mar 06, 2024 156.19 157.50 154.91 157.05 78,400 +2.55(+1.65%)
Mar 05, 2024 155.91 157.59 154.14 154.50 68,674 -2.49(-1.59%)
Mar 04, 2024 156.77 157.59 156.31 156.99 61,089 +0.06(+0.04%)
Mar 01, 2024 157.29 157.60 155.51 156.93 72,694 -0.26(-0.17%)
Feb 29, 2024 155.75 158.27 155.27 157.19 96,762 +3.11(+2.02%)
Feb 28, 2024 153.00 154.33 152.94 154.08 70,559 -0.56(-0.36%)
Feb 27, 2024 156.20 156.20 154.22 154.64 69,217 -0.80(-0.51%)
Feb 26, 2024 155.74 156.24 154.08 155.44 131,249 -1.44(-0.92%)
Feb 23, 2024 155.00 157.25 155.00 156.88 103,875 +1.59(+1.02%)
Feb 22, 2024 153.36 155.57 153.08 155.29 160,141 +1.63(+1.06%)
Feb 21, 2024 155.00 156.35 152.34 153.66 190,061 -3.61(-2.30%)
Feb 20, 2024 148.46 157.47 148.34 157.27 184,432 +8.07(+5.41%)
Feb 16, 2024 148.00 151.53 145.04 149.20 129,350 +2.81(+1.92%)
Feb 15, 2024 142.66 146.84 141.59 146.39 118,286 +3.66(+2.56%)
Feb 14, 2024 142.28 143.44 140.19 142.73 119,531 +2.15(+1.53%)
Feb 13, 2024 142.14 144.40 139.57 140.58 179,704 -4.75(-3.27%)
Feb 12, 2024 145.20 146.59 144.20 145.33 135,492 +0.19(+0.13%)
Feb 09, 2024 143.90 145.60 143.00 145.14 106,681 +1.71(+1.19%)
Feb 08, 2024 142.50 143.64 141.90 143.43 84,623 +1.15(+0.81%)
Feb 07, 2024 141.34 143.91 139.91 142.28 131,578 +1.07(+0.76%)
Feb 06, 2024 140.31 142.66 140.31 141.21 83,654 +0.93(+0.66%)
Feb 05, 2024 141.38 141.66 138.38 140.28 116,927 -2.86(-2.00%)
Feb 02, 2024 141.21 143.54 141.02 143.14 101,058 +0.24(+0.17%)
Feb 01, 2024 141.37 143.05 139.84 142.90 97,578 +2.74(+1.95%)
Jan 31, 2024 143.40 143.68 140.05 140.16 135,140 -2.77(-1.94%)
Jan 30, 2024 140.95 143.11 140.64 142.93 85,465 +1.01(+0.71%)
Jan 29, 2024 138.92 142.10 138.70 141.92 59,659 +2.49(+1.79%)
Jan 26, 2024 140.32 140.71 138.85 139.43 73,761 +0.06(+0.04%)
Jan 25, 2024 141.45 141.45 138.34 139.37 97,932 -0.31(-0.22%)
Jan 24, 2024 143.38 143.85 139.38 139.68 70,000 -2.30(-1.62%)
Jan 23, 2024 145.46 145.70 141.80 141.98 111,577 -2.23(-1.55%)
Jan 22, 2024 142.00 144.97 142.00 144.21 196,446 +3.15(+2.23%)
Jan 19, 2024 140.36 141.20 138.31 141.06 122,016 +1.48(+1.06%)
Jan 18, 2024 137.51 140.38 136.74 139.58 123,055 +2.52(+1.84%)
Jan 17, 2024 135.84 138.38 135.84 137.06 96,022 -0.44(-0.32%)
Jan 16, 2024 139.85 141.51 136.97 137.50 124,670 -3.34(-2.37%)
Jan 12, 2024 142.18 142.72 140.19 140.84 54,455 +0.48(+0.34%)
Jan 11, 2024 140.69 141.38 139.41 140.36 108,300 -1.03(-0.73%)
Jan 10, 2024 140.56 141.57 139.80 141.39 87,742 +0.23(+0.16%)
Jan 09, 2024 140.29 141.24 139.62 141.16 74,006 -1.28(-0.90%)
Jan 08, 2024 140.67 142.55 139.99 142.44 92,618 +2.27(+1.62%)
Jan 05, 2024 142.16 143.56 139.82 140.17 134,185 -3.22(-2.25%)
Jan 04, 2024 142.86 144.08 142.59 143.39 152,310 +0.66(+0.46%)
Jan 03, 2024 145.69 145.78 140.15 142.73 156,859 -3.47(-2.37%)
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