Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 291.81 292.70 286.31 288.01 4,288,693 -5.49(-1.87%)
May 27, 2022 283.17 293.52 283.17 293.50 2,859,165 +12.16(+4.32%)
May 26, 2022 272.55 282.63 271.27 281.34 2,842,262 +11.49(+4.26%)
May 25, 2022 268.59 271.49 265.60 269.85 1,878,165 +0.32(+0.12%)
May 24, 2022 270.02 271.19 263.49 269.53 2,164,433 -3.94(-1.44%)
May 23, 2022 271.43 273.99 266.49 273.47 2,206,087 +6.50(+2.44%)
May 20, 2022 265.93 268.65 258.78 266.96 3,102,555 +2.93(+1.11%)
May 19, 2022 260.69 268.27 260.26 264.03 2,776,815 -0.53(-0.20%)
May 18, 2022 276.83 277.19 262.88 264.56 2,762,753 -16.32(-5.81%)
May 17, 2022 284.36 284.36 278.11 280.88 1,661,257 +4.73(+1.71%)
May 16, 2022 274.71 278.85 272.18 276.15 1,655,695 -0.58(-0.21%)
May 13, 2022 273.13 278.56 271.15 276.73 2,459,681 +5.37(+1.98%)
May 12, 2022 268.27 271.80 265.17 271.37 2,367,454 +0.26(+0.10%)
May 11, 2022 275.73 278.39 270.64 271.11 2,485,654 -6.42(-2.31%)
May 10, 2022 279.85 282.16 273.82 277.52 2,730,162 +0.10(+0.03%)
May 09, 2022 280.48 282.25 275.85 277.43 2,697,454 -7.96(-2.79%)
May 06, 2022 285.30 286.66 279.57 285.39 2,566,848 -2.86(-0.99%)
May 05, 2022 299.83 301.27 284.30 288.24 2,312,649 -15.59(-5.13%)
May 04, 2022 292.54 304.82 289.59 303.84 2,005,342 +9.69(+3.29%)
May 03, 2022 295.94 296.86 292.11 294.15 2,198,641 +0.21(+0.07%)
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