Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 85.93 86.06 85.13 85.59 3,237,637 -0.32(-0.37%)
Jul 28, 2023 85.80 86.48 85.48 85.91 3,139,655 +0.40(+0.46%)
Jul 27, 2023 86.55 86.65 85.44 85.51 3,748,881 -0.96(-1.11%)
Jul 26, 2023 86.26 86.68 85.71 86.47 3,543,923 +0.14(+0.16%)
Jul 25, 2023 85.47 86.51 84.89 86.33 4,699,686 +0.68(+0.80%)
Jul 24, 2023 84.57 85.73 84.49 85.65 2,858,399 +1.00(+1.18%)
Jul 21, 2023 84.84 85.17 84.44 84.65 3,614,804 +0.15(+0.18%)
Jul 20, 2023 84.91 85.26 84.43 84.50 2,936,062 -0.16(-0.19%)
Jul 19, 2023 84.04 84.81 83.91 84.66 3,034,980 +0.43(+0.50%)
Jul 18, 2023 84.20 84.73 83.64 84.24 4,300,694 +0.06(+0.07%)
Jul 17, 2023 84.25 84.92 83.86 84.18 3,160,856 +0.18(+0.21%)
Jul 14, 2023 83.74 84.02 83.08 84.00 3,907,665 -0.02(-0.02%)
Jul 13, 2023 84.41 84.76 83.83 84.02 6,539,358 -0.31(-0.36%)
Jul 12, 2023 85.21 85.49 84.23 84.32 6,368,033 +0.50(+0.60%)
Jul 11, 2023 83.05 83.91 82.69 83.82 3,763,470 +1.16(+1.40%)
Jul 10, 2023 81.36 82.75 81.36 82.66 3,876,333 +0.86(+1.05%)
Jul 07, 2023 82.10 82.35 81.64 81.80 4,582,893 -0.73(-0.89%)
Jul 06, 2023 83.47 83.81 82.44 82.53 4,728,612 -1.25(-1.49%)
Jul 05, 2023 83.12 83.83 82.97 83.78 4,966,861 +0.45(+0.55%)
Jul 03, 2023 83.49 83.98 83.33 83.33 2,205,800 -0.54(-0.65%)
Jun 30, 2023 83.09 84.30 82.97 83.87 4,630,259 +1.04(+1.25%)
Jun 29, 2023 82.43 82.92 82.19 82.83 4,184,164 +1.07(+1.31%)
Jun 28, 2023 81.88 82.44 81.40 81.76 4,016,229 -0.14(-0.17%)
Jun 27, 2023 81.43 82.38 81.43 81.90 4,366,034 +1.07(+1.32%)
Jun 26, 2023 81.15 81.39 80.14 80.83 3,731,408 -0.34(-0.41%)
Jun 23, 2023 80.29 81.40 80.18 81.17 4,968,944 +0.57(+0.71%)
Jun 22, 2023 80.88 80.93 80.06 80.60 3,805,381 +0.60(+0.75%)
Jun 21, 2023 79.77 80.29 79.28 79.99 4,974,544 +0.47(+0.60%)
Jun 20, 2023 80.05 80.62 79.45 79.52 6,585,160 -0.86(-1.07%)
Jun 16, 2023 81.11 81.28 80.06 80.38 8,486,341 -0.22(-0.27%)
Jun 15, 2023 79.09 80.70 78.99 80.60 5,058,316 +1.56(+1.98%)
Jun 14, 2023 79.98 80.17 78.76 79.03 4,956,491 -1.12(-1.39%)
Jun 13, 2023 79.82 80.96 79.70 80.15 5,243,223 +0.99(+1.25%)
Jun 12, 2023 78.80 79.37 78.48 79.16 4,603,426 +0.66(+0.84%)
Jun 09, 2023 77.44 78.79 77.24 78.50 4,680,650 +1.58(+2.06%)
Jun 08, 2023 77.27 77.50 76.60 76.92 4,798,939 -0.35(-0.45%)
Jun 07, 2023 77.81 78.05 76.42 77.26 5,581,869 -0.55(-0.71%)
Jun 06, 2023 77.98 78.52 77.73 77.82 5,248,779 -0.19(-0.24%)
Jun 05, 2023 77.11 78.03 77.04 78.00 5,381,449 +0.74(+0.96%)
Jun 02, 2023 76.51 77.64 76.36 77.26 4,964,240 +1.44(+1.90%)
Jun 01, 2023 75.61 76.28 75.46 75.82 5,281,144 -0.14(-0.18%)
May 31, 2023 75.42 76.22 74.83 75.96 7,154,905 +0.03(+0.04%)
May 30, 2023 76.12 76.34 75.63 75.93 4,567,033 -0.24(-0.31%)
May 26, 2023 75.12 76.36 74.97 76.16 4,467,846 +1.05(+1.40%)
May 25, 2023 76.16 76.84 74.95 75.12 7,120,925 -0.87(-1.15%)
May 24, 2023 76.97 77.15 75.91 75.99 4,744,462 -0.66(-0.86%)
May 23, 2023 77.15 77.45 76.49 76.65 5,493,265 -0.93(-1.20%)
May 22, 2023 78.41 78.87 77.54 77.58 5,561,531 -0.91(-1.16%)
May 19, 2023 78.17 78.77 77.51 78.49 6,511,889 +0.08(+0.10%)
May 18, 2023 77.86 78.87 77.24 78.41 5,195,075 +0.32(+0.41%)
May 17, 2023 77.87 80.44 76.52 78.09 11,982,017 +0.72(+0.93%)
May 16, 2023 77.96 78.58 77.36 77.37 8,133,142 -1.02(-1.30%)
May 15, 2023 78.03 78.45 77.60 78.39 7,063,652 +0.26(+0.33%)
May 12, 2023 77.43 78.40 77.15 78.13 6,225,993 +0.92(+1.19%)
May 11, 2023 77.32 77.50 76.59 77.21 4,025,340 +0.08(+0.10%)
May 10, 2023 78.03 78.10 76.29 77.13 3,871,281 -0.27(-0.35%)
May 09, 2023 77.12 77.51 76.62 77.41 3,328,189 +0.23(+0.29%)
May 08, 2023 77.70 77.70 76.86 77.18 3,113,409 -0.14(-0.18%)
May 05, 2023 76.47 77.47 76.24 77.32 4,048,908 +1.41(+1.86%)
May 04, 2023 76.58 76.63 75.51 75.91 2,698,506 -0.76(-0.99%)
May 03, 2023 77.29 77.60 76.61 76.67 4,263,326 -0.39(-0.51%)
May 02, 2023 76.66 77.12 75.42 77.06 3,708,184 -0.08(-0.10%)
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