Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 156.96 159.75 155.53 158.65 1,345,021 +1.20(+0.76%)
Jun 12, 2024 158.00 158.80 155.54 157.45 1,111,459 +2.92(+1.89%)
Jun 11, 2024 153.01 154.66 150.09 154.53 1,014,116 +0.45(+0.29%)
Jun 10, 2024 145.40 155.04 143.28 154.08 1,361,683 +7.08(+4.82%)
Jun 07, 2024 147.94 150.87 146.66 147.00 923,164 -1.41(-0.95%)
Jun 06, 2024 148.50 149.42 146.66 148.41 1,379,371 +0.40(+0.27%)
Jun 05, 2024 148.96 149.70 147.60 148.01 773,424 -0.71(-0.48%)
Jun 04, 2024 152.48 154.74 148.58 148.72 1,029,769 -5.21(-3.38%)
Jun 03, 2024 157.00 158.11 153.07 153.93 900,412 -1.71(-1.10%)
May 31, 2024 156.34 158.00 152.18 155.64 1,051,116 -0.33(-0.21%)
May 30, 2024 154.05 157.56 153.62 155.97 896,254 +2.36(+1.54%)
May 29, 2024 152.90 154.90 151.57 153.61 1,036,139 -1.30(-0.84%)
May 28, 2024 150.77 155.46 150.76 154.91 1,447,109 +5.99(+4.02%)
May 24, 2024 144.73 150.72 144.73 148.92 1,641,824 +6.30(+4.42%)
May 23, 2024 141.86 144.60 139.50 142.62 1,105,910 +1.08(+0.76%)
May 22, 2024 142.97 144.24 141.08 141.54 805,032 -2.88(-1.99%)
May 21, 2024 139.54 144.89 139.50 144.42 1,086,259 +5.10(+3.66%)
May 20, 2024 141.09 141.87 139.01 139.32 609,096 -1.63(-1.16%)
May 17, 2024 142.16 142.78 140.20 140.95 878,092 -1.06(-0.75%)
May 16, 2024 144.80 145.38 140.73 142.01 1,102,203 -2.72(-1.88%)
May 15, 2024 146.83 148.16 144.06 144.73 1,054,159 -0.58(-0.40%)
May 14, 2024 144.77 147.36 144.57 145.31 1,371,236 +2.37(+1.66%)
May 13, 2024 144.59 144.78 141.02 142.94 903,914 -0.33(-0.23%)
May 10, 2024 140.72 143.36 139.18 143.27 1,711,935 +3.57(+2.56%)
May 09, 2024 135.86 139.86 134.77 139.70 1,419,316 +4.28(+3.16%)
May 08, 2024 135.27 137.27 133.15 135.42 1,204,643 -1.07(-0.78%)
May 07, 2024 133.12 142.71 132.10 136.49 5,366,508 +9.86(+7.79%)
May 06, 2024 125.90 128.24 125.53 126.63 1,798,171 +2.35(+1.89%)
May 03, 2024 129.59 129.59 123.08 124.28 1,423,388 -2.42(-1.91%)
May 02, 2024 126.34 126.73 123.62 126.70 801,368 +3.15(+2.55%)
May 01, 2024 124.25 126.67 121.50 123.55 1,009,824 -0.82(-0.66%)
Apr 30, 2024 126.73 127.56 124.31 124.37 756,244 -3.32(-2.60%)
Apr 29, 2024 126.02 128.87 126.02 127.69 825,267 +2.29(+1.83%)
Apr 26, 2024 125.31 127.73 124.42 125.40 847,007 +1.89(+1.53%)
Apr 25, 2024 123.44 124.07 120.33 123.51 794,234 -2.26(-1.80%)
Apr 24, 2024 126.68 127.37 124.25 125.77 664,793 -0.66(-0.52%)
Apr 23, 2024 125.65 128.45 125.19 126.43 1,172,265 +1.05(+0.84%)
Apr 22, 2024 121.82 127.47 121.32 125.38 1,285,325 +4.84(+4.02%)
Apr 19, 2024 120.23 122.63 119.83 120.54 809,879 -0.54(-0.45%)
Apr 18, 2024 120.76 124.09 119.72 121.08 715,477 +1.75(+1.47%)
Apr 17, 2024 122.89 122.91 118.60 119.33 987,789 -1.35(-1.12%)
Apr 16, 2024 121.99 124.67 119.90 120.68 1,626,137 -2.68(-2.17%)
Apr 15, 2024 126.96 128.34 123.02 123.36 1,090,259 -2.18(-1.74%)
Apr 12, 2024 128.28 128.94 124.86 125.54 882,976 -3.87(-2.99%)
Apr 11, 2024 129.76 130.43 128.15 129.41 743,954 +1.12(+0.87%)
Apr 10, 2024 125.22 129.57 124.10 128.29 910,213 +0.07(+0.05%)
Apr 09, 2024 131.79 131.90 125.59 128.22 1,877,482 -4.51(-3.40%)
Apr 08, 2024 134.51 135.50 132.44 132.73 866,385 -1.36(-1.01%)
Apr 05, 2024 134.52 135.75 133.62 134.09 743,790 -0.29(-0.22%)
Apr 04, 2024 140.97 141.02 133.22 134.38 1,241,766 -4.38(-3.16%)
Apr 03, 2024 141.69 142.22 138.06 138.76 1,153,089 -2.90(-2.05%)
Apr 02, 2024 141.75 142.69 138.73 141.66 1,080,411 -4.09(-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