Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 688.28 719.22 688.25 717.57 1,124,896 +35.27(+5.17%)
Feb 29, 2024 682.44 684.10 674.84 682.30 998,346 +9.30(+1.38%)
Feb 28, 2024 667.70 675.63 667.70 673.00 624,961 -4.58(-0.68%)
Feb 27, 2024 679.99 684.70 676.67 677.58 718,183 -6.24(-0.91%)
Feb 26, 2024 675.62 686.77 673.99 683.82 649,806 +15.00(+2.24%)
Feb 23, 2024 683.00 687.57 668.03 668.82 597,984 -14.95(-2.19%)
Feb 22, 2024 675.66 687.69 672.85 683.77 1,076,579 +31.85(+4.89%)
Feb 21, 2024 645.17 652.07 639.17 651.92 745,369 +0.15(+0.02%)
Feb 20, 2024 654.51 660.99 644.70 651.77 1,262,454 -9.58(-1.45%)
Feb 16, 2024 666.99 677.47 657.56 661.35 1,060,404 +8.97(+1.37%)
Feb 15, 2024 655.00 661.82 650.50 652.38 1,025,398 -0.01(-0.00%)
Feb 14, 2024 648.56 660.40 646.34 652.39 1,176,741 +12.74(+1.99%)
Feb 13, 2024 626.78 648.03 624.11 639.65 1,502,765 -6.97(-1.08%)
Feb 12, 2024 644.67 656.10 643.79 646.61 1,235,922 -1.75(-0.27%)
Feb 09, 2024 627.75 649.82 627.16 648.36 1,249,155 +31.24(+5.06%)
Feb 08, 2024 607.55 623.41 606.82 617.12 734,808 +9.57(+1.57%)
Feb 07, 2024 608.05 611.14 597.35 607.55 859,640 +7.26(+1.21%)
Feb 06, 2024 615.00 615.00 594.54 600.29 1,030,027 -13.23(-2.16%)
Feb 05, 2024 605.98 613.73 599.21 613.52 904,521 +10.54(+1.75%)
Feb 02, 2024 593.93 606.28 591.70 602.98 856,263 +5.21(+0.87%)
Feb 01, 2024 597.45 600.71 593.32 597.77 891,548 +5.05(+0.85%)
Jan 31, 2024 586.44 600.65 580.41 592.72 1,083,599 -1.31(-0.22%)
Jan 30, 2024 593.70 600.67 593.19 594.03 1,037,993 -4.72(-0.79%)
Jan 29, 2024 595.17 600.87 593.24 598.75 1,062,294 +0.71(+0.12%)
Jan 26, 2024 622.62 624.53 594.89 598.04 2,200,256 -42.23(-6.60%)
Jan 25, 2024 650.05 657.32 637.73 640.27 1,710,919 +3.23(+0.51%)
Jan 24, 2024 634.35 644.70 625.91 637.03 1,085,894 +19.47(+3.15%)
Jan 23, 2024 617.42 621.59 609.02 617.57 898,204 -4.15(-0.67%)
Jan 22, 2024 617.16 626.90 616.23 621.72 968,676 +10.09(+1.65%)
Jan 19, 2024 594.10 615.61 591.72 611.63 1,338,101 +22.94(+3.90%)
Jan 18, 2024 578.01 590.68 575.72 588.69 1,447,813 +27.44(+4.89%)
Jan 17, 2024 562.75 562.75 551.62 561.25 742,703 -4.30(-0.76%)
Jan 16, 2024 557.88 568.33 556.51 565.55 964,002 +6.19(+1.11%)
Jan 12, 2024 562.73 563.17 555.95 559.37 619,106 -1.53(-0.27%)
Jan 11, 2024 555.76 564.16 548.41 560.89 652,089 +6.04(+1.09%)
Jan 10, 2024 557.71 557.71 548.65 554.86 795,238 -0.25(-0.04%)
Jan 09, 2024 553.77 560.42 549.88 555.11 812,096 -6.01(-1.07%)
Jan 08, 2024 547.84 564.63 547.63 561.11 1,326,147 +18.01(+3.32%)
Jan 05, 2024 546.89 550.13 541.21 543.10 768,706 -2.12(-0.39%)
Jan 04, 2024 545.18 553.67 543.60 545.23 861,807 -6.14(-1.11%)
Jan 03, 2024 550.78 557.01 548.78 551.37 820,885 -7.78(-1.39%)
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