Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 253.25 253.25 241.45 249.88 249 +0.33(+0.13%)
May 16, 2024 250.74 254.90 249.37 249.55 461 -2.44(-0.97%)
May 15, 2024 247.79 251.99 247.79 251.99 134 +5.43(+2.20%)
May 14, 2024 244.49 246.56 243.00 246.56 198 +7.15(+2.98%)
May 13, 2024 241.34 242.93 236.22 239.41 95 -0.88(-0.36%)
May 10, 2024 241.76 242.00 240.26 240.28 359 +0.35(+0.15%)
May 09, 2024 238.75 240.06 238.75 239.94 135 +2.47(+1.04%)
May 08, 2024 242.45 242.45 237.47 237.47 70 -1.49(-0.62%)
May 07, 2024 233.46 245.00 197.12 238.96 318 -1.98(-0.82%)
May 06, 2024 237.85 243.21 236.88 240.94 510 -1.56(-0.64%)
May 03, 2024 242.61 242.61 241.41 242.50 5,245 +3.09(+1.29%)
May 02, 2024 239.68 245.00 169.36 239.41 436 +2.64(+1.11%)
May 01, 2024 239.68 239.68 228.55 236.78 134 -10.03(-4.06%)
Apr 30, 2024 240.92 247.15 239.69 246.80 52 -5.63(-2.23%)
Apr 29, 2024 248.27 255.01 246.69 252.43 218 +7.33(+2.99%)
Apr 26, 2024 239.92 250.00 239.92 245.10 717 +0.10(+0.04%)
Apr 25, 2024 239.43 246.63 239.43 245.00 173 +5.66(+2.36%)
Apr 24, 2024 246.76 246.76 239.34 239.34 3,998 -6.22(-2.53%)
Apr 23, 2024 242.28 245.84 242.28 245.56 216 +6.07(+2.53%)
Apr 22, 2024 241.41 245.00 239.49 239.49 103 +0.09(+0.04%)
Apr 19, 2024 236.32 240.53 234.85 239.40 376 +5.92(+2.54%)
Apr 18, 2024 236.90 241.02 233.47 233.47 185 -2.78(-1.18%)
Apr 17, 2024 230.76 236.25 230.76 236.25 457 +14.53(+6.55%)
Apr 16, 2024 220.45 224.31 216.73 221.72 335 +4.08(+1.88%)
Apr 15, 2024 222.75 222.75 213.70 217.63 289 +8.37(+4.00%)
Apr 12, 2024 213.05 213.05 207.79 209.26 621 -5.37(-2.50%)
Apr 11, 2024 215.75 215.75 212.76 214.63 553 +2.56(+1.21%)
Apr 10, 2024 215.46 216.28 212.07 212.07 98 -5.93(-2.72%)
Apr 09, 2024 219.16 219.16 216.34 218.00 808 +1.43(+0.66%)
Apr 08, 2024 218.23 221.43 216.57 216.57 136 +1.08(+0.50%)
Apr 05, 2024 218.75 219.59 215.31 215.49 371 -2.83(-1.30%)
Apr 04, 2024 217.69 225.10 217.69 218.32 74 +0.87(+0.40%)
Apr 03, 2024 217.75 222.34 212.53 217.45 280 +0.02(+0.01%)
Apr 02, 2024 214.03 219.00 214.03 217.43 164 -4.10(-1.85%)
Apr 01, 2024 221.53 233.10 214.05 221.53 343 -2.22(-0.99%)
Mar 28, 2024 226.80 226.80 222.00 223.75 147 +1.98(+0.89%)
Mar 27, 2024 225.66 225.88 220.07 221.77 344 +0.27(+0.12%)
Mar 26, 2024 222.00 222.20 220.50 221.50 186 +0.75(+0.34%)
Mar 25, 2024 218.94 221.95 218.94 220.75 194 +4.25(+1.96%)
Mar 22, 2024 220.43 220.43 212.49 216.50 2,492 +6.55(+3.12%)
Mar 21, 2024 222.91 222.91 209.95 209.95 65 -10.05(-4.57%)
Mar 20, 2024 218.09 220.72 215.30 220.00 97 +1.50(+0.69%)
Mar 19, 2024 223.10 223.10 216.02 218.50 138 -0.52(-0.24%)
Mar 18, 2024 218.85 221.75 216.47 219.02 459 -4.97(-2.22%)
Mar 15, 2024 229.67 229.67 221.48 223.99 409 -0.01(-0.00%)
Mar 14, 2024 226.50 226.50 223.68 224.00 129 +3.00(+1.36%)
Mar 13, 2024 212.73 221.00 212.73 221.00 511 +13.94(+6.73%)
Mar 12, 2024 212.50 213.50 207.06 207.06 135 +1.31(+0.64%)
Mar 11, 2024 203.49 210.00 203.49 205.75 641 -0.50(-0.24%)
Mar 08, 2024 200.98 207.50 200.98 206.25 334 +0.21(+0.10%)
Mar 07, 2024 200.73 206.04 200.73 206.04 123 +3.04(+1.50%)
Mar 06, 2024 201.50 203.25 201.00 203.00 623 +2.56(+1.28%)
Mar 05, 2024 201.37 201.37 200.15 200.44 955 -0.94(-0.46%)
Mar 04, 2024 202.53 202.53 199.22 201.38 444 -1.62(-0.80%)
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