Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 165.82 166.80 164.41 164.69 800,039 -1.30(-0.78%)
Mar 30, 2021 164.86 167.78 164.76 165.99 639,559 +2.14(+1.31%)
Mar 29, 2021 165.17 166.63 163.05 163.84 862,195 -4.14(-2.46%)
Mar 26, 2021 168.03 168.43 165.96 167.98 868,557 +1.85(+1.11%)
Mar 25, 2021 163.63 167.10 161.36 166.14 596,566 +2.72(+1.66%)
Mar 24, 2021 164.73 166.62 163.34 163.42 756,186 +0.61(+0.38%)
Mar 23, 2021 163.29 165.65 161.85 162.81 972,150 -2.08(-1.26%)
Mar 22, 2021 166.36 166.36 163.45 164.89 1,020,700 -1.95(-1.17%)
Mar 19, 2021 166.79 168.70 164.02 166.84 2,086,340 -1.80(-1.07%)
Mar 18, 2021 170.43 172.15 167.62 168.63 915,731 +0.70(+0.42%)
Mar 17, 2021 169.75 170.15 165.42 167.93 823,742 -0.32(-0.19%)
Mar 16, 2021 168.70 168.76 166.11 168.25 868,957 -0.22(-0.13%)
Mar 15, 2021 171.94 172.05 167.01 168.47 717,091 -3.54(-2.06%)
Mar 12, 2021 171.35 172.77 170.28 172.00 695,210 +3.12(+1.85%)
Mar 11, 2021 167.32 169.17 167.16 168.88 722,720 +0.30(+0.18%)
Mar 10, 2021 168.71 171.84 167.70 168.59 732,636 +0.92(+0.55%)
Mar 09, 2021 170.12 170.53 164.82 167.67 776,427 -2.92(-1.71%)
Mar 08, 2021 166.94 174.31 166.34 170.59 1,323,131 +5.56(+3.37%)
Mar 05, 2021 167.89 168.21 161.31 165.03 1,276,712 +0.72(+0.44%)
Mar 04, 2021 162.66 166.65 161.33 164.31 1,535,439 +1.32(+0.81%)
Mar 03, 2021 164.21 165.42 162.62 162.99 1,341,503 -0.46(-0.28%)
Mar 02, 2021 164.34 165.73 162.96 163.45 1,970,776 -6.93(-4.07%)
Mar 01, 2021 165.41 171.19 163.84 170.38 878,053 +7.67(+4.72%)
Feb 26, 2021 169.27 170.25 162.52 162.71 1,679,096 -8.05(-4.71%)
Feb 25, 2021 177.37 178.12 170.13 170.76 1,473,678 -5.26(-2.99%)
Feb 24, 2021 171.68 176.25 170.73 176.02 1,284,029 +5.45(+3.20%)
Feb 23, 2021 169.36 171.69 167.87 170.57 1,359,585 +2.87(+1.71%)
Feb 22, 2021 164.87 167.92 164.43 167.70 1,164,136 +2.82(+1.71%)
Feb 19, 2021 160.31 165.38 160.09 164.87 1,638,088 +5.16(+3.23%)
Feb 18, 2021 160.29 162.53 159.59 159.72 830,640 -1.41(-0.88%)
Feb 17, 2021 160.46 162.41 159.67 161.13 1,012,391 +0.05(+0.03%)
Feb 16, 2021 155.32 161.54 155.31 161.08 1,076,426 +7.62(+4.96%)
Feb 12, 2021 153.47 154.19 152.46 153.47 633,243 +0.38(+0.25%)
Feb 11, 2021 154.40 155.45 151.66 153.08 615,203 -0.77(-0.50%)
Feb 10, 2021 153.85 156.40 152.58 153.85 728,539 +0.47(+0.31%)
Feb 09, 2021 153.95 154.82 153.19 153.38 752,495 -1.03(-0.67%)
Feb 08, 2021 154.89 154.89 152.43 154.40 718,087 +0.54(+0.35%)
Feb 05, 2021 155.15 155.93 153.84 153.86 503,536 -0.41(-0.27%)
Feb 04, 2021 151.23 155.07 151.23 154.28 826,677 +3.42(+2.27%)
Feb 03, 2021 149.75 151.57 149.06 150.86 903,877 +0.60(+0.40%)
Feb 02, 2021 145.90 150.49 145.51 150.26 757,379 +5.80(+4.01%)
Feb 01, 2021 144.79 145.14 143.16 144.46 847,420 +1.26(+0.88%)
Jan 29, 2021 145.50 146.31 141.82 143.19 1,128,476 -2.62(-1.79%)
Jan 28, 2021 146.38 148.23 145.70 145.81 1,034,814 +0.58(+0.40%)
Jan 27, 2021 148.05 148.90 144.45 145.23 857,499 -5.41(-3.59%)
Jan 26, 2021 154.83 155.57 150.55 150.64 416,954 -3.66(-2.37%)
Jan 25, 2021 153.00 154.51 151.37 154.30 922,294 -0.09(-0.06%)
Jan 22, 2021 150.62 154.61 150.62 154.39 1,107,550 +2.44(+1.60%)
Jan 21, 2021 153.53 153.60 151.35 151.95 971,664 -1.51(-0.98%)
Jan 20, 2021 152.75 153.67 151.58 153.46 932,931 +0.58(+0.38%)
Jan 19, 2021 151.86 154.01 151.22 152.88 1,580,403 +1.27(+0.84%)
Jan 15, 2021 153.39 154.33 149.58 151.61 1,099,946 -4.27(-2.74%)
Jan 14, 2021 162.17 164.54 155.20 155.88 1,709,156 -3.17(-1.99%)
Jan 13, 2021 160.44 160.61 158.44 159.04 1,953,160 -2.02(-1.26%)
Jan 12, 2021 161.97 162.66 159.75 161.07 1,259,031 -0.33(-0.20%)
Jan 11, 2021 158.19 161.75 156.49 161.39 939,165 +1.72(+1.07%)
Jan 08, 2021 157.89 159.94 156.90 159.68 865,032 +1.75(+1.11%)
Jan 07, 2021 155.96 158.96 155.96 157.93 1,170,512 +3.92(+2.54%)
Jan 06, 2021 149.92 155.12 149.59 154.01 1,673,955 +7.38(+5.03%)
Jan 05, 2021 144.72 147.12 143.81 146.64 854,905 +1.43(+0.98%)
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