Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 202.75 203.85 201.58 202.33 571,535 -0.36(-0.18%)
Feb 13, 2025 201.99 203.21 199.98 202.69 552,094 +1.63(+0.81%)
Feb 12, 2025 199.05 201.48 199.00 201.06 735,138 -1.58(-0.78%)
Feb 11, 2025 201.87 203.97 201.79 202.64 441,624 -0.90(-0.44%)
Feb 10, 2025 203.55 204.00 201.32 203.54 654,482 +1.00(+0.49%)
Feb 07, 2025 205.35 205.35 201.33 202.54 619,370 -2.12(-1.04%)
Feb 06, 2025 205.51 205.51 203.43 204.66 575,388 -0.07(-0.03%)
Feb 05, 2025 202.66 205.22 201.04 204.73 897,261 +1.81(+0.89%)
Feb 04, 2025 204.17 222.31 201.75 202.92 842,495 +0.64(+0.32%)
Feb 03, 2025 200.52 204.38 198.55 202.28 1,033,010 -1.40(-0.69%)
Jan 31, 2025 206.85 208.31 202.27 203.68 2,050,261 -1.74(-0.85%)
Jan 30, 2025 210.00 214.57 202.59 205.42 1,871,133 +8.06(+4.08%)
Jan 29, 2025 197.36 199.58 196.67 197.36 1,157,175 -0.72(-0.36%)
Jan 28, 2025 195.94 198.23 194.32 198.08 1,096,146 +2.14(+1.09%)
Jan 27, 2025 197.12 198.05 194.24 195.94 782,055 -2.77(-1.39%)
Jan 24, 2025 199.50 199.94 198.04 198.71 590,313 -0.44(-0.22%)
Jan 23, 2025 199.00 200.29 197.95 199.15 515,491 +0.34(+0.17%)
Jan 22, 2025 199.36 199.92 197.26 198.81 754,101 +0.40(+0.20%)
Jan 21, 2025 196.45 198.77 196.00 198.41 1,017,088 +3.33(+1.71%)
Jan 17, 2025 195.81 196.45 193.73 195.08 799,295 +0.60(+0.31%)
Jan 16, 2025 191.00 194.67 190.05 194.48 772,477 +3.74(+1.96%)
Jan 15, 2025 191.83 193.11 190.18 190.74 843,414 +1.94(+1.03%)
Jan 14, 2025 188.28 189.67 187.79 188.80 847,907 +2.05(+1.10%)
Jan 13, 2025 183.64 186.97 182.91 186.75 1,275,266 +3.11(+1.69%)
Jan 10, 2025 185.00 186.00 182.75 183.64 1,072,137 -3.58(-1.91%)
Jan 08, 2025 187.01 187.85 185.51 187.22 653,163 -0.76(-0.40%)
Jan 07, 2025 187.91 189.20 186.87 187.98 692,528 -0.05(-0.03%)
Jan 06, 2025 188.00 190.30 187.48 188.03 453,617 +0.00(+0.00%)
Jan 03, 2025 186.66 188.47 185.16 188.03 404,519 +2.39(+1.29%)
Jan 02, 2025 188.32 189.00 184.93 185.64 651,799 -1.96(-1.04%)
Dec 31, 2024 187.60 0 +1.28(+0.69%)
Dec 30, 2024 187.00 188.00 184.63 186.32 704,832 -2.01(-1.07%)
Dec 27, 2024 189.31 191.50 187.65 188.33 457,441 -2.58(-1.35%)
Dec 26, 2024 189.48 191.49 189.27 190.91 299,038 +0.58(+0.30%)
Dec 24, 2024 188.45 190.53 188.45 190.33 215,468 +1.52(+0.81%)
Dec 23, 2024 188.36 189.44 186.96 188.81 610,993 -0.46(-0.24%)
Dec 20, 2024 188.53 190.62 187.50 189.27 2,381,268 -0.41(-0.22%)
Dec 19, 2024 190.93 192.23 188.73 189.68 487,122 +0.87(+0.46%)
Dec 18, 2024 196.92 197.90 188.74 188.81 765,222 -7.73(-3.93%)
Dec 17, 2024 198.72 199.72 195.38 196.54 885,641 -3.21(-1.61%)
Dec 16, 2024 200.03 201.47 199.16 199.75 602,236 -1.26(-0.63%)
Dec 13, 2024 200.93 201.79 199.71 201.01 687,308 -0.35(-0.17%)
Dec 12, 2024 200.80 202.52 200.63 201.36 566,156 +0.16(+0.08%)
Dec 11, 2024 202.66 203.35 200.81 201.20 513,947 -0.11(-0.05%)
Dec 10, 2024 200.95 203.00 198.70 201.31 903,430 -0.43(-0.21%)
Dec 09, 2024 202.22 203.12 201.21 201.74 475,477 +0.28(+0.14%)
Dec 06, 2024 202.21 203.00 200.65 201.46 378,101 -0.32(-0.16%)
Dec 05, 2024 203.61 203.97 201.35 201.78 528,247 -1.50(-0.74%)
Dec 04, 2024 202.80 204.14 202.20 203.28 461,769 -0.49(-0.24%)
Dec 03, 2024 204.00 204.24 202.05 203.77 653,251 -0.93(-0.45%)
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 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