Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 179.61 185.47 178.79 183.86 1,135,594 +5.81(+3.26%)
Mar 26, 2024 175.09 179.64 174.24 178.05 904,184 +4.17(+2.40%)
Mar 25, 2024 171.49 176.50 171.49 173.88 1,639,177 +2.89(+1.69%)
Mar 22, 2024 177.50 177.80 169.94 170.99 1,830,008 -5.80(-3.28%)
Mar 21, 2024 183.00 187.83 175.33 176.79 3,864,742 -32.18(-15.40%)
Mar 20, 2024 207.49 209.79 206.10 208.97 1,274,721 +2.31(+1.12%)
Mar 19, 2024 207.37 207.80 203.24 206.66 833,152 +0.76(+0.37%)
Mar 18, 2024 202.00 207.53 200.76 205.90 1,018,809 +4.33(+2.15%)
Mar 15, 2024 200.21 202.81 198.80 201.57 944,782 +0.02(+0.01%)
Mar 14, 2024 208.06 208.76 198.53 201.55 760,052 -4.95(-2.40%)
Mar 13, 2024 205.52 207.87 203.49 206.50 631,111 -2.84(-1.36%)
Mar 12, 2024 203.31 209.79 203.06 209.34 499,779 +5.76(+2.83%)
Mar 11, 2024 203.53 204.31 200.66 203.58 670,491 -1.24(-0.61%)
Mar 08, 2024 208.62 209.35 204.14 204.82 528,733 -2.14(-1.03%)
Mar 07, 2024 209.00 212.01 205.53 206.96 861,519 -1.22(-0.59%)
Mar 06, 2024 205.99 208.71 204.89 208.18 924,381 +3.26(+1.59%)
Mar 05, 2024 203.40 207.64 202.75 204.92 523,366 +1.59(+0.78%)
Mar 04, 2024 201.81 203.99 201.22 203.33 388,199 +2.52(+1.25%)
Mar 01, 2024 201.85 203.87 200.22 200.81 519,839 +0.13(+0.06%)
Feb 29, 2024 200.39 201.36 197.61 200.68 442,971 +1.34(+0.67%)
Feb 28, 2024 199.45 201.55 198.47 199.34 369,399 -1.44(-0.72%)
Feb 27, 2024 196.78 201.90 196.78 200.78 533,101 +4.78(+2.44%)
Feb 26, 2024 193.02 198.95 192.65 196.00 663,156 +2.53(+1.31%)
Feb 23, 2024 192.79 194.70 192.54 193.47 259,828 +0.81(+0.42%)
Feb 22, 2024 190.65 193.33 188.53 192.66 449,753 +3.00(+1.58%)
Feb 21, 2024 191.85 192.50 188.58 189.66 377,313 -2.19(-1.14%)
Feb 20, 2024 189.64 193.25 188.43 191.85 401,242 +1.84(+0.97%)
Feb 16, 2024 189.12 192.48 187.95 190.01 492,286 +0.45(+0.24%)
Feb 15, 2024 187.77 191.83 187.06 189.56 474,661 +3.73(+2.01%)
Feb 14, 2024 185.00 186.62 182.27 185.83 434,909 +1.70(+0.92%)
Feb 13, 2024 184.09 187.73 181.22 184.13 666,934 -5.23(-2.76%)
Feb 12, 2024 189.63 190.80 188.76 189.36 423,102 +0.41(+0.22%)
Feb 09, 2024 186.72 191.12 185.51 188.95 728,524 +2.85(+1.53%)
Feb 08, 2024 183.52 186.74 183.23 186.10 587,371 +3.39(+1.86%)
Feb 07, 2024 181.79 184.24 180.47 182.71 405,994 +1.31(+0.72%)
Feb 06, 2024 178.10 181.88 177.72 181.40 621,962 +2.71(+1.52%)
Feb 05, 2024 179.23 179.23 177.00 178.69 401,718 -2.42(-1.34%)
Feb 02, 2024 180.36 183.88 176.58 181.11 658,642 -1.43(-0.78%)
Feb 01, 2024 181.34 182.69 177.61 182.54 1,086,687 +3.08(+1.72%)
Jan 31, 2024 182.88 182.88 179.32 179.46 712,455 -3.28(-1.79%)
Jan 30, 2024 184.47 185.81 181.63 182.74 1,320,894 -4.17(-2.23%)
Jan 29, 2024 190.00 190.87 185.18 186.91 857,272 -3.25(-1.71%)
Jan 26, 2024 192.26 193.29 189.23 190.16 588,907 -1.64(-0.86%)
Jan 25, 2024 186.62 191.86 185.60 191.80 728,650 +5.47(+2.94%)
Jan 24, 2024 189.32 189.57 185.51 186.33 552,129 -1.88(-1.00%)
Jan 23, 2024 188.88 189.92 185.17 188.21 779,086 +1.06(+0.57%)
Jan 22, 2024 187.32 187.46 183.43 187.15 667,254 +0.43(+0.23%)
Jan 19, 2024 189.46 189.46 183.61 186.72 902,967 -2.16(-1.14%)
Jan 18, 2024 190.17 190.76 186.65 188.88 550,620 -0.38(-0.20%)
Jan 17, 2024 188.92 189.64 187.51 189.26 545,731 -0.75(-0.39%)
Jan 16, 2024 186.53 190.20 184.34 190.01 804,295 -0.58(-0.30%)
Jan 12, 2024 191.01 192.49 187.87 190.59 454,646 +0.54(+0.28%)
Jan 11, 2024 191.22 191.35 187.62 190.05 528,807 -1.68(-0.88%)
Jan 10, 2024 190.15 193.00 189.54 191.73 567,342 +0.72(+0.38%)
Jan 09, 2024 191.30 192.56 188.85 191.01 702,617 -1.87(-0.97%)
Jan 08, 2024 191.50 196.97 188.15 192.88 1,942,190 -7.96(-3.96%)
Jan 05, 2024 202.68 204.87 199.58 200.84 808,755 -4.12(-2.01%)
Jan 04, 2024 205.35 207.97 203.99 204.96 829,547 +0.27(+0.13%)
Jan 03, 2024 213.16 214.57 204.29 204.69 914,095 -10.82(-5.02%)
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