Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 458.34 459.50 454.49 455.05 354,336 -2.37(-0.52%)
Dec 30, 2021 460.49 463.03 456.97 457.42 819,909 -2.00(-0.44%)
Dec 29, 2021 456.69 460.24 456.33 459.42 328,004 +2.47(+0.54%)
Dec 28, 2021 455.47 460.38 454.75 456.95 322,303 +2.22(+0.49%)
Dec 27, 2021 452.52 454.78 448.14 454.73 265,246 +3.62(+0.80%)
Dec 23, 2021 450.06 453.25 446.39 451.11 359,873 +4.41(+0.99%)
Dec 22, 2021 441.06 447.21 438.86 446.70 487,406 +5.78(+1.31%)
Dec 21, 2021 442.24 444.27 437.44 440.93 518,590 -0.94(-0.21%)
Dec 20, 2021 440.45 445.58 436.68 441.87 897,095 -2.18(-0.49%)
Dec 17, 2021 449.71 451.45 442.60 444.05 1,357,317 -4.06(-0.90%)
Dec 16, 2021 447.79 452.74 442.48 448.11 1,026,844 -4.24(-0.94%)
Dec 15, 2021 454.08 455.45 445.42 452.35 783,331 -0.06(-0.01%)
Dec 14, 2021 452.24 457.91 450.35 452.41 1,005,960 -2.46(-0.54%)
Dec 13, 2021 451.55 457.33 445.64 454.87 724,466 +3.12(+0.69%)
Dec 10, 2021 442.63 453.40 439.22 451.75 924,501 +8.73(+1.97%)
Dec 09, 2021 430.08 443.27 424.44 443.02 1,143,665 +12.03(+2.79%)
Dec 08, 2021 424.69 431.13 420.70 430.99 917,151 +6.85(+1.61%)
Dec 07, 2021 425.99 427.58 423.06 424.15 480,520 +0.50(+0.12%)
Dec 06, 2021 417.58 427.81 415.32 423.65 695,082 +10.58(+2.56%)
Dec 03, 2021 414.70 418.51 409.34 413.07 558,506 +0.25(+0.06%)
Dec 02, 2021 409.07 415.52 404.18 412.81 806,640 +3.74(+0.91%)
Dec 01, 2021 414.52 420.23 408.84 409.07 678,710 -2.05(-0.50%)
Nov 30, 2021 416.29 418.26 407.60 411.12 1,209,341 -8.19(-1.95%)
Nov 29, 2021 422.68 422.91 414.96 419.31 472,905 -0.41(-0.10%)
Nov 26, 2021 421.69 423.23 413.36 419.72 664,567 -7.54(-1.77%)
Nov 24, 2021 427.57 429.41 424.50 427.26 486,509 -1.02(-0.24%)
Nov 23, 2021 423.11 428.96 422.42 428.28 462,374 +4.74(+1.12%)
Nov 22, 2021 427.46 429.08 421.48 423.54 452,423 -2.43(-0.57%)
Nov 19, 2021 438.75 438.75 424.65 425.97 690,009 -10.87(-2.49%)
Nov 18, 2021 430.07 436.71 428.28 436.84 790,654 +7.41(+1.73%)
Nov 17, 2021 434.91 435.89 429.04 429.43 621,594 -5.61(-1.29%)
Nov 16, 2021 431.30 442.60 429.23 435.04 723,430 +5.82(+1.36%)
Nov 15, 2021 436.37 436.37 428.56 429.22 623,132 -7.08(-1.62%)
Nov 12, 2021 438.71 439.43 434.24 436.30 507,720 -1.06(-0.24%)
Nov 11, 2021 438.88 439.52 430.62 437.36 472,762 -1.97(-0.45%)
Nov 10, 2021 441.78 439.33 466,967 -1.85(-0.42%)
Nov 09, 2021 445.38 446.13 438.45 441.18 624,624 -4.02(-0.90%)
Nov 08, 2021 445.61 448.07 438.99 445.20 728,718 +1.05(+0.24%)
Nov 05, 2021 445.32 455.20 443.39 444.15 740,285 -0.12(-0.03%)
Nov 04, 2021 447.69 449.49 440.70 444.27 1,014,004 -5.78(-1.28%)
Nov 03, 2021 427.56 459.39 427.56 450.05 1,548,920 +2.29(+0.51%)
Nov 02, 2021 451.87 453.05 445.31 447.75 755,935 -2.35(-0.52%)
Nov 01, 2021 455.80 454.78 447.20 450.10 943,706 -3.58(-0.79%)
Oct 29, 2021 455.81 458.17 451.43 453.68 1,102,169 -4.35(-0.95%)
Oct 28, 2021 451.75 459.52 451.56 458.03 822,698 +8.78(+1.95%)
Oct 27, 2021 458.82 458.20 448.19 449.25 714,525 -8.29(-1.81%)
Oct 26, 2021 455.02 460.12 457.54 614,706 +3.60(+0.79%)
Oct 25, 2021 453.58 455.82 449.99 453.93 595,985 +1.54(+0.34%)
Oct 22, 2021 450.07 455.50 449.77 452.40 432,722 +1.02(+0.23%)
Oct 21, 2021 444.06 452.00 443.05 451.38 518,293 +6.20(+1.39%)
Oct 20, 2021 435.24 447.74 435.24 445.18 1,085,550 +12.71(+2.94%)
Oct 19, 2021 431.75 433.73 427.94 432.46 671,107 +2.89(+0.67%)
Oct 18, 2021 432.48 432.86 425.92 429.57 812,768 -2.40(-0.56%)
Oct 15, 2021 427.79 435.47 426.10 431.97 1,871,282 +5.90(+1.38%)
Oct 14, 2021 424.14 434.91 421.52 426.08 1,732,002 +14.00(+3.40%)
Oct 13, 2021 412.25 413.24 406.39 412.08 1,060,997 +0.26(+0.06%)
Oct 12, 2021 407.49 413.39 405.58 411.81 1,135,395 +5.44(+1.34%)
Oct 11, 2021 404.05 408.37 400.70 406.38 912,432 +2.07(+0.51%)
Oct 08, 2021 397.11 404.34 394.50 404.31 962,719 +8.72(+2.20%)
Oct 07, 2021 387.05 396.62 386.59 395.59 768,988 +11.13(+2.89%)
Oct 06, 2021 377.36 384.99 374.04 384.47 776,416 +4.10(+1.08%)
Oct 05, 2021 376.70 385.20 376.64 380.36 637,299 +3.28(+0.87%)
Oct 04, 2021 383.93 385.36 375.29 377.08 635,759 -6.46(-1.68%)
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