Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 154.00 156.50 152.30 156.27 1,573,820 +0.42(+0.27%)
Jun 30, 2022 154.63 157.06 152.53 155.85 1,915,522 -0.40(-0.25%)
Jun 29, 2022 154.42 156.59 153.20 156.25 1,623,325 +2.68(+1.74%)
Jun 28, 2022 156.90 160.24 152.75 153.57 1,647,822 -3.56(-2.27%)
Jun 27, 2022 157.39 159.58 156.08 157.13 1,640,714 -0.08(-0.05%)
Jun 24, 2022 156.29 157.92 154.44 157.21 3,454,572 +1.70(+1.09%)
Jun 23, 2022 156.17 156.20 152.23 155.51 2,298,470 +0.48(+0.31%)
Jun 22, 2022 154.19 155.99 154.19 155.03 2,022,827 -1.35(-0.86%)
Jun 21, 2022 152.26 156.49 150.00 156.38 2,775,800 +6.29(+4.19%)
Jun 17, 2022 151.04 152.97 147.77 150.09 4,162,891 -1.08(-0.71%)
Jun 16, 2022 152.40 153.25 150.13 151.17 2,672,554 -3.37(-2.18%)
Jun 15, 2022 155.53 157.03 152.68 154.54 1,639,763 -1.48(-0.95%)
Jun 14, 2022 156.23 159.52 154.70 156.02 1,754,487 +1.01(+0.65%)
Jun 13, 2022 153.18 156.93 151.65 155.01 2,703,296 -0.99(-0.63%)
Jun 10, 2022 157.76 158.76 155.62 156.00 1,448,086 -3.85(-2.41%)
Jun 09, 2022 160.74 162.98 159.76 159.85 1,607,722 -1.41(-0.87%)
Jun 08, 2022 161.11 163.36 160.09 161.26 943,617 -0.68(-0.42%)
Jun 07, 2022 158.11 162.51 156.11 161.94 1,952,293 +0.49(+0.30%)
Jun 06, 2022 161.00 161.58 158.38 161.45 1,198,405 +1.57(+0.98%)
Jun 03, 2022 158.13 162.00 158.13 159.88 1,422,300 +0.78(+0.49%)
Jun 02, 2022 161.30 161.67 158.35 159.10 1,969,119 -1.91(-1.19%)
Jun 01, 2022 160.41 162.55 159.00 161.01 2,010,416 +0.68(+0.42%)
May 31, 2022 165.25 165.70 159.38 160.33 4,263,054 -4.67(-2.83%)
May 27, 2022 161.80 166.35 159.04 165.00 4,346,025 +2.20(+1.35%)
May 26, 2022 159.81 163.70 155.64 162.80 8,882,376 +29.21(+21.87%)
May 25, 2022 129.80 135.32 129.22 133.59 3,846,666 +3.39(+2.60%)
May 24, 2022 128.20 130.72 126.27 130.20 2,464,077 +0.21(+0.16%)
May 23, 2022 128.50 130.61 126.91 129.99 2,612,717 +2.11(+1.65%)
May 20, 2022 135.43 136.19 124.76 127.88 4,928,386 -7.69(-5.67%)
May 19, 2022 132.51 138.56 125.74 135.57 5,236,304 +1.77(+1.32%)
May 18, 2022 144.77 144.77 128.02 133.80 9,212,921 -22.55(-14.42%)
May 17, 2022 158.68 159.47 155.05 156.35 2,972,934 -5.10(-3.16%)
May 16, 2022 160.24 162.54 158.72 161.45 1,840,673 +2.05(+1.29%)
May 13, 2022 159.78 161.16 159.19 159.40 1,838,440 +0.21(+0.13%)
May 12, 2022 157.13 162.23 156.78 159.19 2,838,395 +3.12(+2.00%)
May 11, 2022 157.72 161.64 155.11 156.07 2,832,648 -1.82(-1.15%)
May 10, 2022 163.13 164.85 157.40 157.89 2,821,727 -3.64(-2.25%)
May 09, 2022 163.29 164.66 161.29 161.53 2,041,008 -2.86(-1.74%)
May 06, 2022 160.98 164.89 157.87 164.39 1,936,129 +2.95(+1.83%)
May 05, 2022 165.67 165.67 159.84 161.44 1,705,317 -4.37(-2.64%)
May 04, 2022 165.67 166.78 161.91 165.81 2,003,878 +0.91(+0.55%)
May 03, 2022 163.77 166.81 163.10 164.90 1,277,820 +1.52(+0.93%)
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