Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 138.43 140.40 137.73 140.10 856,556 +0.95(+0.68%)
Dec 29, 2022 136.37 140.26 135.76 139.15 752,564 +2.19(+1.60%)
Dec 28, 2022 141.03 141.09 136.32 136.96 949,248 -4.71(-3.33%)
Dec 27, 2022 141.11 142.72 140.02 141.67 964,237 +1.71(+1.22%)
Dec 23, 2022 135.42 140.00 134.87 139.96 1,177,208 +6.30(+4.72%)
Dec 22, 2022 138.46 138.49 130.73 133.66 1,021,765 -4.93(-3.56%)
Dec 21, 2022 137.17 139.05 135.36 138.59 1,191,667 +4.23(+3.15%)
Dec 20, 2022 131.83 135.28 131.59 134.36 1,139,406 +2.35(+1.78%)
Dec 19, 2022 133.04 134.29 131.05 132.01 1,116,486 +0.61(+0.47%)
Dec 16, 2022 129.92 132.27 128.68 131.40 3,063,015 -1.27(-0.96%)
Dec 15, 2022 132.43 133.50 130.85 132.67 1,500,999 -1.47(-1.09%)
Dec 14, 2022 136.28 137.27 132.16 134.13 1,319,622 -1.00(-0.74%)
Dec 13, 2022 135.73 137.37 134.05 135.13 1,646,700 +2.97(+2.24%)
Dec 12, 2022 128.50 132.57 128.25 132.16 1,407,767 +4.77(+3.74%)
Dec 09, 2022 131.75 132.68 127.09 127.40 2,100,847 -4.06(-3.09%)
Dec 08, 2022 136.43 136.77 130.69 131.46 2,168,745 -1.31(-0.99%)
Dec 07, 2022 133.88 134.68 131.64 132.77 1,548,212 -0.83(-0.62%)
Dec 06, 2022 137.34 139.39 132.42 133.59 1,783,295 -4.91(-3.54%)
Dec 05, 2022 144.13 145.34 138.00 138.50 2,433,099 -3.38(-2.38%)
Dec 02, 2022 140.66 142.44 139.89 141.88 1,656,912 +0.64(+0.45%)
Dec 01, 2022 143.56 144.93 141.12 141.24 1,481,307 -0.53(-0.38%)
Nov 30, 2022 142.57 143.28 138.94 141.77 2,842,808 +1.90(+1.36%)
Nov 29, 2022 138.92 140.86 138.10 139.87 1,705,306 +2.42(+1.76%)
Nov 28, 2022 137.88 140.61 136.66 137.44 2,428,256 -5.16(-3.62%)
Nov 25, 2022 143.33 144.03 141.95 142.61 652,681 -0.14(-0.10%)
Nov 23, 2022 143.61 145.29 139.47 142.75 1,618,222 -3.16(-2.17%)
Nov 22, 2022 141.90 146.95 140.72 145.91 2,146,886 +7.08(+5.10%)
Nov 21, 2022 137.65 139.54 132.40 138.82 2,657,447 -3.02(-2.13%)
Nov 18, 2022 140.42 142.48 137.32 141.85 2,146,907 -2.64(-1.83%)
Nov 17, 2022 142.46 144.69 141.43 144.49 1,606,366 -0.03(-0.02%)
Nov 16, 2022 145.44 147.17 143.21 144.52 1,712,054 -2.70(-1.83%)
Nov 15, 2022 144.69 147.60 143.40 147.22 1,894,195 +3.87(+2.70%)
Nov 14, 2022 142.55 145.71 142.01 143.35 1,684,400 -0.07(-0.05%)
Nov 11, 2022 140.92 144.36 139.43 143.41 2,343,203 +5.65(+4.10%)
Nov 10, 2022 138.64 138.89 135.47 137.76 2,550,687 +2.10(+1.55%)
Nov 09, 2022 143.07 143.53 135.20 135.66 2,236,261 -10.42(-7.13%)
Nov 08, 2022 145.41 147.20 143.46 146.09 1,582,976 -0.44(-0.30%)
Nov 07, 2022 144.83 146.55 143.59 146.53 1,972,126 +2.18(+1.51%)
Nov 04, 2022 142.92 144.78 139.96 144.35 2,913,069 +4.36(+3.12%)
Nov 03, 2022 136.88 142.52 136.38 139.99 3,197,779 +1.67(+1.21%)
Nov 02, 2022 139.89 137.15 138.31 2,190,913 -2.86(-2.02%)
Nov 01, 2022 141.95 142.83 140.17 141.17 2,373,367 +2.19(+1.57%)
Oct 31, 2022 136.94 141.32 136.84 138.98 1,865,012 +0.60(+0.43%)
Oct 28, 2022 141.29 141.95 135.12 138.38 2,639,515 -1.26(-0.90%)
Oct 27, 2022 142.00 145.33 138.76 139.64 3,199,554 -0.53(-0.38%)
Oct 26, 2022 136.77 143.15 132.28 140.17 3,515,317 +6.44(+4.82%)
Oct 25, 2022 134.22 135.94 131.93 133.73 2,217,717 -0.50(-0.37%)
Oct 24, 2022 133.78 135.95 132.58 134.23 1,740,181 +0.67(+0.50%)
Oct 21, 2022 128.48 133.70 128.13 133.56 2,285,713 +5.35(+4.17%)
Oct 20, 2022 128.31 131.33 127.15 128.22 2,213,055 +1.13(+0.89%)
Oct 19, 2022 124.05 128.43 123.70 127.08 2,018,100 +3.09(+2.50%)
Oct 18, 2022 124.35 126.49 121.91 123.99 1,181,771 +0.94(+0.76%)
Oct 17, 2022 122.95 125.46 122.66 123.05 1,710,641 +2.29(+1.89%)
Oct 14, 2022 125.71 127.74 120.63 120.77 1,541,670 -6.41(-5.04%)
Oct 13, 2022 121.83 128.47 121.09 127.18 2,226,071 +3.40(+2.75%)
Oct 12, 2022 121.01 124.51 120.04 123.78 1,332,774 +1.47(+1.20%)
Oct 11, 2022 122.36 124.89 121.25 122.31 1,813,008 -2.58(-2.07%)
Oct 10, 2022 126.54 128.84 123.63 124.89 1,876,564 -1.40(-1.11%)
Oct 07, 2022 128.46 129.87 125.61 126.29 3,123,871 -2.15(-1.67%)
Oct 06, 2022 123.66 128.82 123.66 128.44 3,055,491 +3.42(+2.73%)
Oct 05, 2022 122.48 126.39 120.45 125.02 2,320,974 +2.78(+2.27%)
Oct 04, 2022 117.47 122.36 117.07 122.25 2,581,214 +7.18(+6.24%)
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