Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 237.01 241.09 235.51 239.85 906,971 +2.84(+1.20%)
May 04, 2021 232.24 237.08 231.19 237.01 696,298 +3.12(+1.33%)
May 03, 2021 230.50 235.48 229.69 233.89 879,552 +4.66(+2.03%)
Apr 30, 2021 228.03 229.25 224.15 229.23 936,200 +1.23(+0.54%)
Apr 29, 2021 229.34 229.34 224.55 228.00 926,507 +0.70(+0.31%)
Apr 28, 2021 234.75 234.85 227.04 227.30 1,175,867 -7.04(-3.00%)
Apr 27, 2021 227.49 234.97 227.05 234.34 885,150 +8.81(+3.91%)
Apr 26, 2021 230.17 231.71 225.01 225.53 897,018 -4.19(-1.82%)
Apr 23, 2021 222.47 231.16 221.16 229.72 1,551,000 +8.31(+3.75%)
Apr 22, 2021 217.90 226.93 212.69 221.41 3,209,134 +28.78(+14.94%)
Apr 21, 2021 192.21 194.44 191.70 192.63 911,767 +0.43(+0.22%)
Apr 20, 2021 189.60 193.82 189.38 192.20 629,035 +2.61(+1.38%)
Apr 19, 2021 189.47 190.25 188.50 189.59 511,339 -1.39(-0.73%)
Apr 16, 2021 189.09 191.60 188.25 190.98 801,700 +2.63(+1.40%)
Apr 15, 2021 187.62 188.99 186.96 188.35 354,757 +2.82(+1.52%)
Apr 14, 2021 186.76 188.00 185.00 185.53 404,251 -2.46(-1.31%)
Apr 13, 2021 186.51 189.09 186.11 187.99 458,992 +0.77(+0.41%)
Apr 12, 2021 186.18 187.42 185.10 187.22 286,262 +1.41(+0.76%)
Apr 09, 2021 183.49 185.84 182.81 185.81 356,200 +2.07(+1.13%)
Apr 08, 2021 182.70 185.39 182.70 183.74 736,300 +2.15(+1.18%)
Apr 07, 2021 185.41 185.41 180.85 181.59 612,936 -3.43(-1.85%)
Apr 06, 2021 186.54 186.74 184.41 185.02 401,736 -1.72(-0.92%)
Apr 05, 2021 184.14 187.35 183.60 186.74 398,065 +4.13(+2.26%)
Apr 01, 2021 181.27 182.81 177.91 182.61 575,600 +1.48(+0.82%)
Mar 31, 2021 181.50 183.75 181.10 181.13 977,793 -2.15(-1.17%)
Mar 30, 2021 183.07 183.97 181.24 183.28 922,883 -0.41(-0.22%)
Mar 29, 2021 181.57 185.00 181.06 183.69 704,405 +1.19(+0.65%)
Mar 26, 2021 177.01 182.56 176.80 182.50 572,000 +5.50(+3.11%)
Mar 25, 2021 175.37 177.59 173.02 177.00 375,539 +2.59(+1.49%)
Mar 24, 2021 174.62 176.12 174.01 174.41 496,371 -1.07(-0.61%)
Mar 23, 2021 175.31 178.16 174.01 175.48 709,891 +0.35(+0.20%)
Mar 22, 2021 174.07 176.21 172.54 175.13 491,502 +0.95(+0.55%)
Mar 19, 2021 172.07 175.51 171.44 174.18 1,048,400 +1.48(+0.86%)
Mar 18, 2021 170.71 174.00 169.43 172.70 665,300 +0.71(+0.41%)
Mar 17, 2021 171.77 172.91 169.93 171.99 559,829 -0.58(-0.34%)
Mar 16, 2021 173.70 175.19 171.17 172.57 450,603 -1.08(-0.62%)
Mar 15, 2021 170.65 173.98 170.24 173.65 503,143 +3.12(+1.83%)
Mar 12, 2021 171.60 173.31 169.79 170.53 570,600 -0.19(-0.11%)
Mar 11, 2021 172.28 172.95 169.59 170.72 717,345 -1.83(-1.06%)
Mar 10, 2021 176.19 176.77 172.54 172.55 775,776 -2.35(-1.34%)
Mar 09, 2021 174.76 178.00 173.01 174.90 641,862 +1.76(+1.02%)
Mar 08, 2021 170.28 176.01 170.00 173.14 947,395 +3.39(+2.00%)
Mar 05, 2021 165.17 169.97 162.81 169.75 923,300 +5.92(+3.61%)
Mar 04, 2021 167.41 170.32 162.87 163.83 908,962 -3.21(-1.92%)
Mar 03, 2021 166.94 168.52 165.10 167.04 1,041,169 +0.95(+0.57%)
Mar 02, 2021 166.92 168.42 165.27 166.09 680,957 -0.52(-0.31%)
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