Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 201.44 202.27 195.56 195.95 701,400 -5.40(-2.68%)
Jan 28, 2021 203.90 203.91 198.20 201.35 666,165 +0.13(+0.06%)
Jan 27, 2021 203.50 208.55 196.38 201.22 3,259,419 -7.34(-3.52%)
Jan 26, 2021 208.42 210.56 204.22 208.56 1,820,953 +1.31(+0.63%)
Jan 25, 2021 209.46 211.01 203.85 207.25 1,197,256 +2.93(+1.43%)
Jan 22, 2021 199.20 204.55 198.52 204.32 833,900 +3.32(+1.65%)
Jan 21, 2021 199.03 201.07 197.97 201.00 671,692 +2.35(+1.18%)
Jan 20, 2021 198.75 199.80 197.47 198.65 731,757 +1.85(+0.94%)
Jan 19, 2021 195.40 198.67 195.20 196.80 739,816 +1.70(+0.87%)
Jan 15, 2021 192.57 195.87 190.27 195.10 513,500 +1.67(+0.86%)
Jan 14, 2021 193.81 198.07 192.50 193.43 519,382 +1.72(+0.90%)
Jan 13, 2021 191.46 191.90 189.35 191.71 482,472 -1.26(-0.65%)
Jan 12, 2021 190.03 193.43 189.83 192.97 406,310 +2.62(+1.38%)
Jan 11, 2021 189.35 193.40 186.95 190.35 452,650 -0.89(-0.47%)
Jan 08, 2021 193.72 200.57 189.02 191.24 1,806,500 +11.14(+6.19%)
Jan 07, 2021 178.20 180.89 178.06 180.10 1,041,833 +1.52(+0.85%)
Jan 06, 2021 177.57 180.71 175.55 178.58 601,299 +1.33(+0.75%)
Jan 05, 2021 176.00 177.87 173.95 177.25 633,548 +1.40(+0.80%)
Jan 04, 2021 176.00 176.88 173.41 175.85 436,721 -0.09(-0.05%)
Dec 31, 2020 175.94 175.94 175.94 299,954 +0.28(+0.16%)
Dec 30, 2020 176.00 177.40 175.38 175.66 299,954 +0.57(+0.33%)
Dec 29, 2020 177.96 178.09 173.88 175.09 320,894 -1.35(-0.77%)
Dec 28, 2020 176.98 177.68 175.66 176.44 331,317 +0.83(+0.47%)
Dec 24, 2020 176.80 176.80 174.31 175.61 120,500 -0.25(-0.14%)
Dec 23, 2020 176.98 177.08 175.28 175.86 298,484 +0.22(+0.13%)
Dec 22, 2020 174.57 176.66 173.82 175.64 468,032 +1.35(+0.77%)
Dec 21, 2020 172.64 174.86 170.00 174.29 581,832 -0.94(-0.54%)
Dec 18, 2020 174.12 175.73 172.55 175.23 1,526,100 +0.73(+0.42%)
Dec 17, 2020 174.38 175.00 171.52 174.50 529,496 +1.24(+0.72%)
Dec 16, 2020 174.67 175.34 173.07 173.26 607,713 -1.29(-0.74%)
Dec 15, 2020 172.81 175.59 168.47 174.55 937,458 +3.35(+1.96%)
Dec 14, 2020 173.23 174.22 170.52 171.20 738,564 -1.19(-0.69%)
Dec 11, 2020 170.10 173.34 169.30 172.39 590,300 +0.98(+0.57%)
Dec 10, 2020 168.64 172.05 167.04 171.41 414,459 +0.83(+0.49%)
Dec 09, 2020 169.92 171.38 169.11 170.58 946,001 +0.58(+0.34%)
Dec 08, 2020 167.81 171.50 167.65 170.00 556,666 +1.43(+0.85%)
Dec 07, 2020 165.52 168.75 165.02 168.57 561,481 +2.50(+1.51%)
Dec 04, 2020 162.67 166.32 162.07 166.07 412,500 +3.52(+2.17%)
Dec 03, 2020 163.42 164.29 161.02 162.55 585,865 -1.71(-1.04%)
Dec 02, 2020 163.90 165.14 163.26 164.26 323,743 +0.32(+0.20%)
Dec 01, 2020 165.31 165.33 162.84 163.94 545,112 +1.13(+0.69%)
Nov 30, 2020 163.63 164.61 160.85 162.81 993,107 -1.74(-1.06%)
Nov 27, 2020 164.63 164.80 162.99 164.55 270,700 -0.20(-0.12%)
Nov 25, 2020 166.91 167.00 163.33 164.75 581,600 -0.09(-0.05%)
Nov 24, 2020 163.90 166.32 162.48 164.84 658,022 +2.64(+1.63%)
Nov 23, 2020 161.22 162.46 160.00 162.20 662,609 +1.09(+0.68%)
Nov 20, 2020 159.89 162.46 158.01 161.11 730,300 +0.91(+0.57%)
Nov 19, 2020 156.83 160.81 156.30 160.20 1,244,339 +4.77(+3.07%)
Nov 18, 2020 161.48 161.48 155.33 155.43 667,811 -6.66(-4.11%)
Nov 17, 2020 161.10 162.45 159.27 162.09 624,521 -0.90(-0.55%)
Nov 16, 2020 163.00 166.67 162.15 162.99 808,923 +3.53(+2.21%)
Nov 13, 2020 158.73 160.10 158.33 159.46 592,700 +2.34(+1.49%)
Nov 12, 2020 161.04 161.04 156.55 157.12 467,480 -2.54(-1.59%)
Nov 11, 2020 157.31 161.36 156.86 159.66 846,203 +1.75(+1.11%)
Nov 10, 2020 154.92 158.70 153.12 157.91 1,491,219 +2.94(+1.90%)
Nov 09, 2020 161.00 162.50 150.55 154.97 2,187,108 +10.60(+7.34%)
Nov 06, 2020 140.95 144.62 139.73 144.37 1,016,400 +3.52(+2.50%)
Nov 05, 2020 134.87 141.80 134.48 140.85 989,894 +6.85(+5.11%)
Nov 04, 2020 136.21 136.76 133.68 134.00 615,662 -1.93(-1.42%)
Nov 03, 2020 131.76 136.80 131.46 135.93 660,443 +4.70(+3.58%)
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