Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 286.76 287.48 280.43 280.48 1,548,462 -5.38(-1.88%)
Sep 29, 2021 284.91 287.61 283.97 285.86 766,437 +1.96(+0.69%)
Sep 28, 2021 287.40 289.38 282.49 283.89 1,188,669 -4.66(-1.62%)
Sep 27, 2021 294.36 294.45 285.63 288.56 1,353,734 -5.07(-1.73%)
Sep 24, 2021 292.46 295.12 291.27 293.63 908,701 +0.86(+0.30%)
Sep 23, 2021 294.45 296.73 291.81 292.77 1,431,830 -0.78(-0.26%)
Sep 22, 2021 287.49 294.37 286.61 293.54 1,350,745 +8.00(+2.80%)
Sep 21, 2021 283.88 286.61 283.47 285.54 1,064,543 +2.87(+1.01%)
Sep 20, 2021 280.14 283.16 279.65 282.68 1,473,549 -1.20(-0.42%)
Sep 17, 2021 284.23 287.46 283.52 283.88 1,715,004 -2.85(-0.99%)
Sep 16, 2021 287.78 288.83 285.34 286.72 830,817 -1.50(-0.52%)
Sep 15, 2021 287.00 289.62 284.34 288.22 1,755,333 +1.93(+0.68%)
Sep 14, 2021 287.90 288.08 284.65 286.29 1,384,462 -0.84(-0.29%)
Sep 13, 2021 289.54 289.76 285.42 287.13 1,097,214 +0.25(+0.09%)
Sep 10, 2021 287.27 288.62 285.21 286.89 1,008,254 -0.08(-0.03%)
Sep 09, 2021 283.70 289.00 283.70 286.97 1,523,237 +4.16(+1.47%)
Sep 08, 2021 282.53 283.59 281.24 282.81 1,300,043 +0.16(+0.06%)
Sep 07, 2021 284.99 285.49 281.64 282.65 988,747 -3.39(-1.18%)
Sep 03, 2021 284.76 286.75 284.14 286.03 1,009,063 +0.84(+0.30%)
Sep 02, 2021 284.56 285.20 282.33 285.19 2,017,430 +2.14(+0.76%)
Sep 01, 2021 280.62 283.87 278.42 283.05 1,186,838 +1.50(+0.53%)
Aug 31, 2021 279.70 283.08 278.14 281.55 1,583,381 +1.49(+0.53%)
Aug 30, 2021 280.29 282.81 279.73 280.06 1,331,100 +0.21(+0.07%)
Aug 27, 2021 276.51 280.50 276.10 279.85 1,417,866 +3.95(+1.43%)
Aug 26, 2021 276.92 277.77 274.60 275.90 1,387,564 +0.13(+0.05%)
Aug 25, 2021 273.94 277.35 273.03 275.77 1,569,395 +1.45(+0.53%)
Aug 24, 2021 273.04 276.48 272.70 274.31 1,181,546 +0.96(+0.35%)
Aug 23, 2021 275.44 277.06 273.20 273.35 1,701,817 -0.84(-0.31%)
Aug 20, 2021 271.42 275.90 270.56 274.20 2,228,812 +3.24(+1.20%)
Aug 19, 2021 269.75 272.64 269.67 270.96 1,418,231 -0.59(-0.22%)
Aug 18, 2021 275.26 275.67 271.49 271.55 1,432,769 -4.05(-1.47%)
Aug 17, 2021 273.76 275.87 273.25 275.60 1,791,358 +1.11(+0.40%)
Aug 16, 2021 271.84 274.58 271.21 274.49 1,567,073 +2.38(+0.88%)
Aug 13, 2021 270.86 272.72 270.21 272.11 1,648,643 +2.20(+0.81%)
Aug 12, 2021 267.73 270.32 266.67 269.91 1,744,717 +1.80(+0.67%)
Aug 11, 2021 263.15 268.32 263.15 268.11 1,566,382 +5.70(+2.17%)
Aug 10, 2021 260.09 263.52 259.61 262.41 1,556,142 +3.46(+1.33%)
Aug 09, 2021 256.37 259.38 255.69 258.95 1,474,782 +2.28(+0.89%)
Aug 06, 2021 258.67 258.82 255.78 256.68 2,046,934 -0.86(-0.34%)
Aug 05, 2021 255.72 257.54 254.46 257.54 2,938,285 +2.93(+1.15%)
Aug 04, 2021 258.02 259.77 254.45 254.61 2,950,146 -4.56(-1.76%)
Aug 03, 2021 255.92 262.39 255.24 259.17 3,203,549 +4.04(+1.59%)
Aug 02, 2021 257.07 257.71 254.51 255.13 1,639,227 -0.09(-0.03%)
Jul 30, 2021 257.53 260.08 252.71 255.22 3,808,471 -3.17(-1.23%)
Jul 29, 2021 258.61 259.69 256.83 258.39 4,776,989 +1.45(+0.56%)
Jul 28, 2021 255.67 259.79 252.60 256.94 6,417,296 +2.65(+1.04%)
Jul 27, 2021 245.74 254.85 245.12 254.28 7,363,236 +7.86(+3.19%)
Jul 26, 2021 241.05 251.98 240.49 246.43 13,067,429 +18.69(+8.21%)
Jul 23, 2021 228.62 229.31 227.54 227.74 915,850 -0.03(-0.01%)
Jul 22, 2021 225.40 228.84 225.40 227.76 1,760,030 +2.40(+1.06%)
Jul 21, 2021 224.91 231.54 224.91 225.36 2,725,400 +1.24(+0.56%)
Jul 20, 2021 222.32 225.62 222.15 224.12 1,231,529 +1.96(+0.88%)
Jul 19, 2021 226.07 226.07 218.63 222.16 1,544,033 -4.84(-2.13%)
Jul 16, 2021 227.05 228.08 225.48 227.00 2,097,104 +0.46(+0.20%)
Jul 15, 2021 224.35 227.98 224.35 226.54 1,583,574 +0.81(+0.36%)
Jul 14, 2021 227.22 227.92 223.52 225.73 1,360,623 -1.19(-0.52%)
Jul 13, 2021 228.19 228.70 226.31 226.91 1,389,723 -1.13(-0.49%)
Jul 12, 2021 230.93 231.75 226.82 228.04 1,345,019 -3.45(-1.49%)
Jul 09, 2021 232.38 233.14 230.23 231.49 1,399,831 +1.08(+0.47%)
Jul 08, 2021 232.18 232.96 229.56 230.41 1,088,409 -3.76(-1.61%)
Jul 07, 2021 232.18 234.82 232.18 234.17 976,163 +1.30(+0.56%)
Jul 06, 2021 234.20 234.66 231.63 232.87 1,419,342 -1.83(-0.78%)
Jul 02, 2021 234.15 236.46 233.83 234.70 946,055 +0.89(+0.38%)
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