Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
May 02, 2022 198.94 200.48 192.82 197.01 2,225,473 -1.73(-0.87%)
Apr 29, 2022 205.34 208.87 198.00 198.74 2,343,537 -8.11(-3.92%)
Apr 28, 2022 201.82 207.07 200.59 206.85 2,261,590 +7.59(+3.81%)
Apr 27, 2022 198.22 201.56 196.15 199.26 1,613,881 -0.74(-0.37%)
Apr 26, 2022 204.47 205.29 198.23 200.00 1,937,088 -5.40(-2.63%)
Apr 25, 2022 204.05 205.80 197.70 205.40 2,162,603 +0.19(+0.09%)
Apr 22, 2022 205.62 207.91 204.26 205.21 2,114,794 -1.65(-0.80%)
Apr 21, 2022 209.98 210.75 205.50 206.86 2,099,511 -2.33(-1.11%)
Apr 20, 2022 210.54 214.07 209.08 209.19 1,823,756 +0.38(+0.18%)
Apr 19, 2022 204.55 210.09 204.27 208.81 1,761,291 +5.55(+2.73%)
Apr 18, 2022 205.52 206.98 201.97 203.26 1,509,997 -2.48(-1.21%)
Apr 14, 2022 207.05 208.50 204.95 205.74 1,922,288 -0.57(-0.28%)
Apr 13, 2022 204.40 207.55 203.09 206.31 1,365,565 +1.93(+0.94%)
Apr 12, 2022 204.13 207.17 202.33 204.38 2,031,616 +0.26(+0.13%)
Apr 11, 2022 199.61 207.65 199.61 204.12 2,080,731 +2.60(+1.29%)
Apr 08, 2022 202.09 203.68 199.59 201.52 2,321,170 -2.25(-1.10%)
Apr 07, 2022 203.72 205.04 199.21 203.77 3,223,190 -0.23(-0.11%)
Apr 06, 2022 209.50 209.50 203.55 204.00 3,490,234 -7.03(-3.33%)
Apr 05, 2022 215.33 218.84 210.67 211.03 3,139,799 -6.96(-3.19%)
Apr 04, 2022 218.39 220.86 216.74 217.99 3,481,639 -3.26(-1.47%)
Apr 01, 2022 231.39 231.68 221.00 221.25 3,435,674 -10.14(-4.38%)
Mar 31, 2022 233.32 235.83 231.28 231.39 1,778,249 -3.86(-1.64%)
Mar 30, 2022 237.25 238.19 234.15 235.25 2,111,340 -3.32(-1.39%)
Mar 29, 2022 236.75 241.57 236.05 238.57 4,055,512 +8.52(+3.70%)
Mar 28, 2022 226.84 230.16 225.62 230.05 1,726,189 +3.49(+1.54%)
Mar 25, 2022 225.99 227.05 223.96 226.56 1,453,159 +1.44(+0.64%)
Mar 24, 2022 222.68 225.45 220.61 225.12 2,006,645 +3.65(+1.65%)
Mar 23, 2022 224.74 226.07 221.06 221.47 1,733,394 -5.10(-2.25%)
Mar 22, 2022 223.09 228.70 222.50 226.57 2,630,207 +4.41(+1.99%)
Mar 21, 2022 217.72 223.20 217.47 222.16 3,434,363 +3.25(+1.48%)
Mar 18, 2022 220.00 220.19 212.93 218.91 9,268,449 -9.07(-3.98%)
Mar 17, 2022 221.73 229.41 220.39 227.98 5,673,076 +2.05(+0.91%)
Mar 16, 2022 218.92 226.02 218.75 225.93 3,087,661 +9.70(+4.49%)
Mar 15, 2022 214.79 217.58 211.93 216.23 1,858,225 +5.10(+2.42%)
Mar 14, 2022 212.51 214.92 208.81 211.13 2,180,675 -2.05(-0.96%)
Mar 11, 2022 220.00 220.41 212.72 213.18 2,346,301 -6.10(-2.78%)
Mar 10, 2022 212.80 219.72 219.28 2,534,568 +2.56(+1.18%)
Mar 09, 2022 209.00 218.41 209.00 216.72 3,191,953 +12.73(+6.24%)
Mar 08, 2022 202.58 209.37 199.03 203.99 2,926,956 +2.90(+1.44%)
Mar 07, 2022 212.00 213.37 200.64 201.09 3,469,250 -13.45(-6.27%)
Mar 04, 2022 218.00 219.00 212.30 214.54 2,458,075 -6.77(-3.06%)
Mar 03, 2022 222.63 224.95 220.20 221.31 2,466,301 +2.06(+0.94%)
Mar 02, 2022 216.44 222.58 214.30 219.25 2,270,180 +4.34(+2.02%)
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