Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 496.33 498.24 493.14 496.44 556,039 -2.06(-0.41%)
Sep 02, 2025 503.32 503.66 496.58 498.50 721,877 -11.26(-2.21%)
Aug 29, 2025 508.44 511.90 507.74 509.76 483,604 +0.33(+0.06%)
Aug 28, 2025 509.94 512.27 508.40 509.43 600,872 -0.64(-0.13%)
Aug 27, 2025 510.75 513.50 509.87 510.07 433,350 -1.32(-0.26%)
Aug 26, 2025 508.45 512.05 505.86 511.39 616,551 +1.39(+0.27%)
Aug 25, 2025 516.11 517.37 508.99 510.00 723,520 -6.01(-1.16%)
Aug 22, 2025 510.91 518.67 510.59 516.01 642,971 +6.54(+1.28%)
Aug 21, 2025 511.98 513.69 508.62 509.47 492,750 -5.48(-1.06%)
Aug 20, 2025 510.61 516.30 510.61 514.95 471,120 +2.95(+0.58%)
Aug 19, 2025 511.16 517.46 510.11 512.00 762,814 +2.78(+0.55%)
Aug 18, 2025 515.53 516.52 508.68 509.22 544,753 -7.24(-1.40%)
Aug 15, 2025 521.45 522.93 516.25 516.46 410,191 -3.92(-0.75%)
Aug 14, 2025 515.75 522.12 512.59 520.38 532,947 +0.19(+0.04%)
Aug 13, 2025 519.06 521.85 516.14 520.19 521,869 +5.07(+0.98%)
Aug 12, 2025 512.13 518.37 511.78 515.12 589,736 +4.38(+0.86%)
Aug 11, 2025 515.52 517.36 509.99 510.74 592,384 -3.62(-0.70%)
Aug 08, 2025 515.29 518.67 512.86 514.36 375,768 +1.23(+0.24%)
Aug 07, 2025 520.41 522.25 511.31 513.13 610,138 -3.41(-0.66%)
Aug 06, 2025 515.94 517.31 510.04 516.55 622,260 +1.63(+0.32%)
Aug 05, 2025 519.97 521.20 513.59 514.92 842,581 -3.99(-0.77%)
Aug 04, 2025 503.81 519.65 501.12 518.91 887,987 +18.54(+3.70%)
Aug 01, 2025 509.27 509.27 495.30 500.38 1,117,760 -14.42(-2.80%)
Jul 31, 2025 509.76 520.06 508.39 514.80 1,262,856 +3.10(+0.61%)
Jul 30, 2025 510.64 518.98 509.49 511.70 1,158,257 +2.12(+0.42%)
Jul 29, 2025 509.78 511.80 504.74 509.58 851,133 +3.00(+0.59%)
Jul 28, 2025 510.41 514.78 506.09 506.58 460,081 -5.44(-1.06%)
Jul 25, 2025 512.00 515.28 511.07 512.02 689,773 -0.14(-0.03%)
Jul 24, 2025 508.70 517.54 506.44 512.16 848,572 +5.20(+1.03%)
Jul 23, 2025 483.42 512.88 479.72 506.96 1,246,098 +8.74(+1.76%)
Jul 22, 2025 498.20 499.71 491.88 498.22 989,604 -1.04(-0.21%)
Jul 21, 2025 502.09 504.81 498.35 499.26 772,994 +0.26(+0.05%)
Jul 18, 2025 501.90 502.09 495.04 499.00 1,952,525 -2.52(-0.50%)
Jul 17, 2025 499.00 503.75 496.26 501.52 882,471 +2.20(+0.44%)
Jul 16, 2025 496.01 500.48 490.53 499.33 706,015 +4.94(+1.00%)
Jul 15, 2025 500.19 503.04 494.26 494.39 467,948 -8.12(-1.62%)
Jul 14, 2025 497.47 502.85 495.56 502.51 548,212 +3.88(+0.78%)
Jul 11, 2025 500.67 501.29 497.85 498.63 456,570 -6.18(-1.22%)
Jul 10, 2025 500.21 507.64 498.44 504.81 618,402 +3.49(+0.70%)
Jul 09, 2025 499.89 501.58 497.71 501.31 441,844 +3.19(+0.64%)
Jul 08, 2025 501.33 503.77 496.91 498.12 537,419 -3.34(-0.67%)
Jul 07, 2025 503.29 504.85 497.54 501.46 631,448 -2.69(-0.53%)
Jul 03, 2025 496.10 504.17 494.34 504.15 486,055 +7.93(+1.60%)
Jul 02, 2025 498.76 502.20 496.01 496.22 695,698 -5.35(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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