Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 285.35 286.58 278.35 279.35 2,535,072 -3.91(-1.38%)
Aug 30, 2022 288.14 288.59 280.52 283.26 1,715,696 -2.56(-0.89%)
Aug 29, 2022 285.69 288.46 283.94 285.82 1,717,011 -2.89(-1.00%)
Aug 26, 2022 300.05 300.12 288.59 288.72 1,757,133 -11.27(-3.76%)
Aug 25, 2022 297.42 300.88 296.22 299.99 1,779,029 +3.40(+1.15%)
Aug 24, 2022 297.00 298.25 294.26 296.59 1,750,764 -0.43(-0.14%)
Aug 23, 2022 298.35 301.44 296.82 297.02 1,257,718 -3.19(-1.06%)
Aug 22, 2022 299.56 302.97 298.77 300.21 1,701,904 -5.12(-1.68%)
Aug 19, 2022 306.89 307.72 303.67 305.33 1,727,084 -4.04(-1.31%)
Aug 18, 2022 308.93 310.73 306.43 309.37 1,431,430 +0.98(+0.32%)
Aug 17, 2022 307.40 310.21 305.66 308.39 1,555,056 -2.26(-0.73%)
Aug 16, 2022 308.14 312.69 308.07 310.65 1,648,071 +0.44(+0.14%)
Aug 15, 2022 307.65 310.82 307.56 310.21 1,162,005 -0.11(-0.03%)
Aug 12, 2022 306.76 310.81 304.51 310.32 1,832,221 +5.83(+1.91%)
Aug 11, 2022 307.72 309.76 303.88 304.49 1,621,346 -2.00(-0.65%)
Aug 10, 2022 305.05 307.74 304.44 306.49 1,522,328 +6.48(+2.16%)
Aug 09, 2022 298.37 301.26 298.10 300.01 1,818,545 -0.52(-0.17%)
Aug 08, 2022 300.70 302.93 298.78 300.53 1,657,020 +0.95(+0.32%)
Aug 05, 2022 295.24 299.81 294.70 299.58 1,553,576 -1.22(-0.41%)
Aug 04, 2022 299.43 300.99 297.69 300.80 1,677,534 +2.36(+0.79%)
Aug 03, 2022 292.54 299.64 292.10 298.44 1,404,102 +5.51(+1.88%)
Aug 02, 2022 292.83 296.90 289.96 292.93 1,829,879 -2.19(-0.74%)
Aug 01, 2022 292.98 297.09 291.53 295.12 1,472,297 -1.47(-0.50%)
Jul 29, 2022 294.91 298.04 293.36 296.59 1,931,425 +2.50(+0.85%)
Jul 28, 2022 287.60 294.88 285.46 294.09 1,905,726 +5.96(+2.07%)
Jul 27, 2022 279.72 290.05 278.86 288.13 1,882,755 +11.96(+4.33%)
Jul 26, 2022 278.82 279.59 274.70 276.18 1,766,533 -3.98(-1.42%)
Jul 25, 2022 279.14 280.42 276.44 280.15 1,398,866 +1.24(+0.44%)
Jul 22, 2022 278.42 281.89 276.78 278.92 1,551,366 +0.00(+0.00%)
Jul 21, 2022 272.30 279.13 271.89 278.92 1,597,202 +6.15(+2.25%)
Jul 20, 2022 271.16 274.70 270.63 272.77 2,228,875 +1.57(+0.58%)
Jul 19, 2022 263.79 271.64 263.16 271.20 2,003,591 +11.03(+4.24%)
Jul 18, 2022 264.38 266.61 259.53 260.17 2,115,559 -2.78(-1.06%)
Jul 15, 2022 263.51 264.23 258.46 262.95 1,797,894 +2.76(+1.06%)
Jul 14, 2022 260.03 261.47 253.50 260.19 1,938,929 -3.39(-1.29%)
Jul 13, 2022 259.73 266.41 258.88 263.58 2,256,449 -0.51(-0.19%)
Jul 12, 2022 264.99 269.52 262.90 264.09 2,363,146 -1.16(-0.44%)
Jul 11, 2022 267.08 268.31 263.75 265.25 1,921,937 -4.05(-1.51%)
Jul 08, 2022 267.93 270.01 265.55 269.30 2,059,709 -0.32(-0.12%)
Jul 07, 2022 267.55 269.97 264.80 269.62 2,247,816 +3.34(+1.25%)
Jul 06, 2022 268.23 269.44 265.34 266.28 2,342,411 +0.74(+0.28%)
Jul 05, 2022 266.61 266.73 260.24 265.54 3,297,861 -5.29(-1.95%)
Jul 01, 2022 267.86 272.49 266.61 270.82 2,492,435 +2.89(+1.08%)
Jun 30, 2022 267.62 270.83 265.68 267.93 2,656,817 -2.08(-0.77%)
Jun 29, 2022 268.67 271.31 265.61 270.01 2,492,994 -3.85(-1.41%)
Jun 28, 2022 282.83 286.15 273.56 273.87 2,246,189 -8.51(-3.01%)
Jun 27, 2022 288.48 290.46 281.43 282.38 2,183,941 -6.51(-2.25%)
Jun 24, 2022 275.42 289.12 274.99 288.89 4,816,673 +13.07(+4.74%)
Jun 23, 2022 266.34 276.26 265.37 275.82 3,608,381 -0.55(-0.20%)
Jun 22, 2022 269.32 280.19 269.32 276.37 3,046,387 +3.54(+1.30%)
Jun 21, 2022 268.41 274.36 267.95 272.83 2,644,200 +7.09(+2.67%)
Jun 17, 2022 263.07 268.84 261.44 265.74 4,607,396 +4.32(+1.65%)
Jun 16, 2022 265.71 265.76 259.67 261.42 2,841,239 -9.93(-3.66%)
Jun 15, 2022 267.28 275.84 266.43 271.35 2,628,029 +5.86(+2.21%)
Jun 14, 2022 265.04 267.54 263.07 265.49 2,127,057 -1.33(-0.50%)
Jun 13, 2022 266.98 271.46 265.24 266.82 2,501,787 -9.18(-3.33%)
Jun 10, 2022 280.71 281.02 275.97 276.00 2,248,607 -9.09(-3.19%)
Jun 09, 2022 290.12 292.03 284.43 285.09 2,588,555 -6.96(-2.38%)
Jun 08, 2022 294.32 296.65 291.18 292.05 1,480,466 -3.75(-1.27%)
Jun 07, 2022 289.91 296.14 289.89 295.80 2,394,939 +1.74(+0.59%)
Jun 06, 2022 299.15 301.39 293.14 294.06 1,451,867 -0.21(-0.07%)
Jun 03, 2022 291.72 296.08 291.35 294.27 1,776,725 -1.61(-0.54%)
Jun 02, 2022 289.46 296.02 287.45 295.89 1,366,356 +7.69(+2.67%)
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