Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 299.13 299.84 296.30 298.01 1,080,604 -0.74(-0.25%)
May 27, 2021 295.83 302.82 295.21 298.75 2,806,789 +4.58(+1.56%)
May 26, 2021 294.13 296.13 291.58 294.16 1,790,363 +2.04(+0.70%)
May 25, 2021 296.29 296.65 291.29 292.12 1,723,596 -3.08(-1.04%)
May 24, 2021 296.79 296.79 292.74 295.19 1,909,912 +2.12(+0.72%)
May 21, 2021 293.86 298.46 292.88 293.07 1,852,446 +0.52(+0.18%)
May 20, 2021 292.64 295.30 290.39 292.55 1,348,882 +1.06(+0.36%)
May 19, 2021 287.77 291.97 283.90 291.49 1,833,397 +1.78(+0.61%)
May 18, 2021 293.16 293.72 289.71 289.71 1,105,163 -3.04(-1.04%)
May 17, 2021 293.45 294.93 290.31 292.75 993,297 -0.16(-0.05%)
May 14, 2021 288.94 293.93 288.94 292.91 1,537,282 +5.71(+1.99%)
May 13, 2021 281.20 289.03 280.66 287.21 1,526,210 +7.00(+2.50%)
May 12, 2021 286.05 288.49 279.06 280.21 2,058,056 -9.12(-3.15%)
May 11, 2021 287.56 291.45 284.53 289.33 2,293,148 -3.44(-1.17%)
May 10, 2021 297.88 300.08 292.76 292.76 1,831,294 -5.13(-1.72%)
May 07, 2021 291.56 298.28 291.56 297.89 1,929,067 +3.53(+1.20%)
May 06, 2021 289.00 295.31 287.28 294.36 2,705,841 +4.19(+1.45%)
May 05, 2021 289.99 293.44 286.12 290.17 2,673,038 +2.13(+0.74%)
May 04, 2021 286.54 288.91 283.34 288.04 2,607,662 -0.26(-0.09%)
May 03, 2021 279.15 289.10 278.50 288.30 4,836,706 +13.48(+4.91%)
Apr 30, 2021 277.85 279.82 273.57 274.81 1,924,627 -5.44(-1.94%)
Apr 29, 2021 274.52 280.49 273.79 280.26 2,610,799 +8.21(+3.02%)
Apr 28, 2021 271.35 273.72 270.19 272.05 1,883,658 -0.11(-0.04%)
Apr 27, 2021 271.26 276.60 269.15 272.16 5,241,127 +11.12(+4.26%)
Apr 26, 2021 264.40 264.93 259.56 261.04 1,844,908 -1.88(-0.71%)
Apr 23, 2021 263.65 264.29 262.19 262.92 1,387,772 +1.14(+0.43%)
Apr 22, 2021 262.53 266.07 261.63 261.78 1,525,619 -1.63(-0.62%)
Apr 21, 2021 264.16 266.07 262.30 263.41 1,965,128 -1.97(-0.74%)
Apr 20, 2021 267.35 268.65 262.54 265.38 1,505,819 -2.75(-1.03%)
Apr 19, 2021 270.79 271.37 267.03 268.13 1,770,380 -4.11(-1.51%)
Apr 16, 2021 277.27 277.36 271.80 272.24 1,492,882 -3.42(-1.24%)
Apr 15, 2021 273.41 276.79 271.37 275.66 1,467,066 +3.21(+1.18%)
Apr 14, 2021 274.06 275.61 272.22 272.45 1,161,499 -2.92(-1.06%)
Apr 13, 2021 279.00 279.03 273.68 275.36 1,809,805 +0.09(+0.03%)
Apr 12, 2021 270.38 277.45 269.92 275.27 1,862,378 +3.99(+1.47%)
Apr 09, 2021 267.80 271.68 266.74 271.28 2,154,285 +2.03(+0.75%)
Apr 08, 2021 267.80 269.26 264.82 269.26 2,403,816 +5.05(+1.91%)
Apr 07, 2021 266.46 267.37 261.92 264.21 1,551,750 -2.90(-1.08%)
Apr 06, 2021 266.63 269.26 265.72 267.11 1,486,433 +0.57(+0.21%)
Apr 05, 2021 270.74 271.31 265.60 266.54 1,824,257 -1.87(-0.69%)
Apr 01, 2021 268.41 269.79 266.75 268.41 1,524,785 -0.47(-0.18%)
Mar 31, 2021 270.74 272.51 267.73 268.88 2,139,888 -1.78(-0.66%)
Mar 30, 2021 264.46 272.77 263.45 270.66 2,877,234 +6.34(+2.40%)
Mar 29, 2021 263.16 266.90 261.87 264.32 1,602,142 -2.01(-0.75%)
Mar 26, 2021 262.88 266.46 259.94 266.32 2,183,124 +6.78(+2.61%)
Mar 25, 2021 251.99 260.34 249.85 259.55 2,414,184 +5.58(+2.20%)
Mar 24, 2021 254.64 259.63 253.13 253.97 2,241,777 +1.40(+0.55%)
Mar 23, 2021 256.92 262.17 251.38 252.57 2,404,907 -6.83(-2.63%)
Mar 22, 2021 264.66 264.87 257.18 259.39 3,460,443 -5.26(-1.99%)
Mar 19, 2021 264.16 267.83 260.60 264.66 13,668,244 +15.21(+6.10%)
Mar 18, 2021 253.53 254.90 248.86 249.44 4,755,633 -2.21(-0.88%)
Mar 17, 2021 245.18 251.97 243.37 251.65 1,960,764 +4.77(+1.93%)
Mar 16, 2021 252.75 252.78 246.41 246.88 2,248,211 -5.75(-2.28%)
Mar 15, 2021 256.54 258.29 249.71 252.63 3,397,096 -3.14(-1.23%)
Mar 12, 2021 253.00 256.71 251.10 255.78 2,257,705 +1.62(+0.64%)
Mar 11, 2021 249.47 255.74 248.31 254.16 4,000,061 +7.64(+3.10%)
Mar 10, 2021 244.87 247.84 244.29 246.52 1,689,926 +2.37(+0.97%)
Mar 09, 2021 239.68 248.12 238.79 244.15 2,483,450 +6.23(+2.62%)
Mar 08, 2021 246.12 247.39 237.61 237.93 2,368,144 -5.63(-2.31%)
Mar 05, 2021 238.73 244.43 232.44 243.56 2,041,780 +7.23(+3.06%)
Mar 04, 2021 242.24 244.00 233.29 236.32 2,508,271 -8.00(-3.27%)
Mar 03, 2021 244.52 248.03 241.20 244.32 1,654,997 -0.78(-0.32%)
Mar 02, 2021 248.06 248.93 244.99 245.11 1,482,463 -2.35(-0.95%)
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