Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 280.96 295.02 280.57 294.99 2,822,914 +12.69(+4.50%)
Nov 29, 2022 283.59 284.88 280.95 282.29 1,076,301 -2.57(-0.90%)
Nov 28, 2022 287.47 289.14 284.06 284.86 1,278,351 -5.69(-1.96%)
Nov 25, 2022 288.49 291.64 288.49 290.54 691,588 +1.83(+0.63%)
Nov 23, 2022 287.29 290.53 286.62 288.71 1,253,869 +1.61(+0.56%)
Nov 22, 2022 283.14 287.95 281.49 287.10 1,446,042 +5.75(+2.05%)
Nov 21, 2022 279.86 283.12 279.46 281.35 1,334,427 +0.51(+0.18%)
Nov 18, 2022 284.87 285.16 277.45 280.84 1,350,304 -0.63(-0.22%)
Nov 17, 2022 280.16 283.97 277.75 281.47 1,588,047 -4.28(-1.50%)
Nov 16, 2022 286.97 287.29 284.37 285.75 1,640,304 -1.12(-0.39%)
Nov 15, 2022 287.21 290.59 284.30 286.87 2,000,229 +3.67(+1.29%)
Nov 14, 2022 280.50 287.04 279.35 283.20 2,543,206 -1.16(-0.41%)
Nov 11, 2022 281.54 285.97 275.08 284.36 2,673,329 +3.01(+1.07%)
Nov 10, 2022 272.68 281.63 271.89 281.35 3,184,393 +20.17(+7.72%)
Nov 09, 2022 261.06 263.87 260.13 261.18 1,868,532 -2.54(-0.96%)
Nov 08, 2022 265.73 269.47 260.86 263.71 2,493,242 -0.04(-0.01%)
Nov 07, 2022 257.56 263.79 256.21 263.75 2,213,275 +7.75(+3.03%)
Nov 04, 2022 254.79 258.94 251.07 256.00 2,546,632 +4.19(+1.67%)
Nov 03, 2022 261.37 263.11 250.96 251.81 3,290,507 -15.26(-5.71%)
Nov 02, 2022 274.24 277.62 266.72 267.07 1,762,039 -8.84(-3.20%)
Nov 01, 2022 281.39 282.50 275.02 275.91 1,568,174 -2.38(-0.86%)
Oct 31, 2022 277.88 282.24 277.67 278.29 2,414,591 -3.80(-1.35%)
Oct 28, 2022 273.55 282.53 273.55 282.09 2,352,792 +8.76(+3.21%)
Oct 27, 2022 275.62 277.21 272.95 273.33 1,966,594 -1.01(-0.37%)
Oct 26, 2022 272.51 278.03 272.50 274.34 1,808,413 -0.72(-0.26%)
Oct 25, 2022 270.05 275.60 270.05 275.07 1,735,803 +5.19(+1.92%)
Oct 24, 2022 267.38 271.47 264.78 269.87 2,246,322 +5.63(+2.13%)
Oct 21, 2022 256.36 264.56 255.53 264.24 3,276,821 +7.64(+2.98%)
Oct 20, 2022 259.06 264.33 255.48 256.61 2,009,783 -2.24(-0.86%)
Oct 19, 2022 257.00 259.45 254.65 258.84 2,461,247 +0.01(+0.00%)
Oct 18, 2022 263.70 264.42 256.79 258.83 2,157,216 +1.79(+0.70%)
Oct 17, 2022 252.81 257.67 252.53 257.04 2,585,839 +9.31(+3.76%)
Oct 14, 2022 255.97 256.62 247.08 247.73 1,757,856 -4.65(-1.84%)
Oct 13, 2022 238.86 254.04 238.15 252.37 3,508,102 +7.24(+2.96%)
Oct 12, 2022 247.39 248.91 244.99 245.13 1,733,607 -1.75(-0.71%)
Oct 11, 2022 250.03 251.11 245.21 246.88 2,317,666 -4.75(-1.89%)
Oct 10, 2022 255.19 255.19 249.76 251.64 1,564,524 -1.81(-0.72%)
Oct 07, 2022 260.06 260.43 252.06 253.45 1,999,417 -9.52(-3.62%)
Oct 06, 2022 267.00 269.07 262.71 262.98 2,394,546 -4.75(-1.77%)
Oct 05, 2022 264.81 270.26 263.08 267.73 1,888,285 +0.03(+0.01%)
Oct 04, 2022 263.88 268.31 263.42 267.70 3,221,339 +9.19(+3.56%)
Oct 03, 2022 254.00 260.66 252.44 258.51 1,940,692 +7.41(+2.95%)
Sep 30, 2022 252.48 257.69 250.76 251.10 2,996,581 -0.95(-0.38%)
Sep 29, 2022 252.68 254.82 249.53 252.05 2,622,347 -3.57(-1.40%)
Sep 28, 2022 250.81 257.36 249.87 255.62 2,615,691 +5.45(+2.18%)
Sep 27, 2022 253.22 256.86 248.14 250.16 2,558,255 -1.17(-0.47%)
Sep 26, 2022 251.82 256.04 250.87 251.33 2,407,795 -2.38(-0.94%)
Sep 23, 2022 252.90 254.09 250.03 253.72 3,176,663 -2.28(-0.89%)
Sep 22, 2022 257.73 264.92 255.63 256.00 3,548,421 -3.03(-1.17%)
Sep 21, 2022 263.49 268.31 258.85 259.02 2,813,551 -4.70(-1.78%)
Sep 20, 2022 265.06 265.35 261.18 263.73 2,449,148 -4.63(-1.72%)
Sep 19, 2022 263.87 268.70 263.68 268.35 2,218,683 +2.25(+0.84%)
Sep 16, 2022 266.49 267.50 263.62 266.11 3,933,712 -1.15(-0.43%)
Sep 15, 2022 270.55 273.73 265.08 267.26 2,252,987 -4.56(-1.68%)
Sep 14, 2022 274.17 275.77 269.38 271.82 2,459,104 -2.92(-1.06%)
Sep 13, 2022 281.16 282.95 273.58 274.74 1,833,427 -13.41(-4.65%)
Sep 12, 2022 286.79 289.65 285.62 288.14 2,076,483 +4.60(+1.62%)
Sep 09, 2022 282.43 285.05 281.94 283.55 2,054,647 +2.53(+0.90%)
Sep 08, 2022 277.35 281.35 275.56 281.02 1,834,869 +1.17(+0.42%)
Sep 07, 2022 275.36 281.10 272.66 279.85 1,946,226 +3.22(+1.16%)
Sep 06, 2022 277.10 279.32 274.57 276.63 2,412,676 -0.60(-0.21%)
Sep 02, 2022 285.52 286.10 276.00 277.23 1,938,419 -4.61(-1.63%)
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