Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 561.11 572.89 560.67 570.93 2,968,099 +10.65(+1.90%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,592 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
Feb 01, 2024 619.00 628.80 618.77 627.91 1,684,275 +10.13(+1.64%)
Jan 31, 2024 620.00 625.93 612.17 617.78 2,663,694 -10.18(-1.62%)
Jan 30, 2024 630.00 630.47 620.89 627.96 2,019,304 -2.27(-0.36%)
Jan 29, 2024 615.71 636.25 615.71 630.23 3,209,454 +16.30(+2.66%)
Jan 26, 2024 620.70 622.50 613.00 613.93 2,137,833 -8.65(-1.39%)
Jan 25, 2024 615.42 627.06 612.24 622.58 3,802,312 +16.10(+2.65%)
Jan 24, 2024 601.71 616.95 597.46 606.48 2,998,301 +9.38(+1.57%)
Jan 23, 2024 602.21 604.32 591.34 597.11 2,729,827 -6.49(-1.07%)
Jan 22, 2024 615.00 620.96 603.15 603.59 4,487,071 -7.96(-1.30%)
Jan 19, 2024 593.81 612.01 589.13 611.55 3,876,545 +17.85(+3.01%)
Jan 18, 2024 586.90 596.89 584.21 593.70 2,791,683 -2.40(-0.40%)
Jan 17, 2024 591.99 596.75 582.44 596.10 2,587,701 -1.58(-0.26%)
Jan 16, 2024 592.83 597.76 588.34 597.68 2,125,580 +1.14(+0.19%)
Jan 12, 2024 598.39 599.38 593.02 596.54 1,479,448 -0.95(-0.16%)
Jan 11, 2024 592.00 597.84 584.52 597.49 2,330,429 +6.46(+1.09%)
Jan 10, 2024 585.43 593.65 585.43 591.03 2,134,451 +4.83(+0.82%)
Jan 09, 2024 578.33 588.20 577.28 586.20 1,925,937 +5.65(+0.97%)
Jan 08, 2024 567.87 581.51 567.87 580.55 2,827,676 +15.95(+2.83%)
Jan 05, 2024 563.50 569.52 563.34 564.60 1,924,653 -2.45(-0.43%)
Jan 04, 2024 570.99 572.91 566.66 567.05 2,089,992 -4.74(-0.83%)
Jan 03, 2024 574.58 577.30 570.19 571.79 2,476,962 -8.28(-1.43%)
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