Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 124.80 125.68 123.17 125.54 3,194,114 -1.21(-0.95%)
May 30, 2023 126.44 127.69 125.27 126.75 1,711,311 -2.29(-1.77%)
May 26, 2023 129.73 129.73 127.01 129.04 1,464,737 +1.08(+0.84%)
May 25, 2023 129.34 130.28 126.83 127.96 1,287,742 -3.96(-3.01%)
May 24, 2023 131.88 133.12 130.51 131.93 1,558,506 +1.14(+0.87%)
May 23, 2023 132.71 133.63 130.06 130.79 1,635,301 -1.11(-0.84%)
May 22, 2023 132.41 133.76 131.67 131.90 1,520,695 -0.47(-0.35%)
May 19, 2023 133.44 134.12 131.82 132.36 1,586,062 +0.44(+0.33%)
May 18, 2023 130.47 132.05 129.24 131.93 1,150,567 +0.91(+0.70%)
May 17, 2023 130.76 132.51 129.18 131.01 1,224,196 +2.06(+1.60%)
May 16, 2023 132.55 133.03 128.84 128.95 1,292,873 -4.49(-3.36%)
May 15, 2023 132.69 133.92 131.41 133.44 1,002,833 +1.83(+1.39%)
May 12, 2023 132.69 133.15 130.46 131.61 1,455,175 +0.26(+0.20%)
May 11, 2023 132.00 132.97 129.72 131.35 1,591,652 -2.69(-2.00%)
May 10, 2023 135.69 135.74 131.61 134.04 1,311,593 -0.91(-0.68%)
May 09, 2023 134.19 136.33 133.54 134.95 1,022,645 -0.71(-0.53%)
May 08, 2023 138.12 139.41 135.54 135.66 1,135,008 +0.57(+0.42%)
May 05, 2023 134.24 136.54 132.98 135.09 1,500,825 +5.31(+4.09%)
May 04, 2023 134.47 136.34 129.17 129.78 2,792,860 -4.33(-3.23%)
May 03, 2023 133.68 136.48 132.64 134.11 2,606,593 -1.75(-1.29%)
May 02, 2023 140.25 140.25 134.44 135.86 1,628,261 -6.17(-4.35%)
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