Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

230.29 -3.27 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 150.09 150.87 146.24 148.43 4,206,502 -2.49(-1.65%)
Oct 29, 2020 152.34 154.01 150.81 150.92 3,938,107 -0.63(-0.42%)
Oct 28, 2020 151.42 154.41 149.67 151.55 5,269,955 -3.49(-2.25%)
Oct 27, 2020 158.71 159.09 154.92 155.04 4,713,868 -2.81(-1.78%)
Oct 26, 2020 159.57 160.76 155.71 157.85 4,666,075 -3.76(-2.33%)
Oct 23, 2020 160.97 161.64 158.87 161.61 3,156,368 +0.84(+0.52%)
Oct 22, 2020 164.24 164.53 160.27 160.78 3,480,232 -3.05(-1.86%)
Oct 21, 2020 166.21 168.62 163.66 163.83 3,653,073 -2.43(-1.46%)
Oct 20, 2020 164.76 168.30 163.84 166.26 3,839,087 +2.40(+1.47%)
Oct 19, 2020 166.75 168.33 163.56 163.85 4,353,677 -2.40(-1.45%)
Oct 16, 2020 165.41 169.04 165.35 166.26 4,146,253 +1.45(+0.88%)
Oct 15, 2020 160.51 165.04 160.00 164.81 3,881,699 +2.38(+1.46%)
Oct 14, 2020 163.84 164.57 160.19 162.43 3,714,896 -1.61(-0.98%)
Oct 13, 2020 161.73 164.61 161.51 164.04 3,193,169 +2.43(+1.51%)
Oct 12, 2020 163.58 163.58 161.27 161.61 3,609,779 -0.47(-0.29%)
Oct 09, 2020 160.34 163.73 160.34 162.08 4,910,135 +2.21(+1.38%)
Oct 08, 2020 158.58 160.56 157.41 159.87 3,318,167 +2.25(+1.42%)
Oct 07, 2020 156.92 158.88 155.91 157.62 2,765,680 +3.26(+2.11%)
Oct 06, 2020 157.63 158.10 153.83 154.37 2,955,627 -3.32(-2.11%)
Oct 05, 2020 157.29 158.09 156.26 157.69 2,603,571 +1.92(+1.23%)
Oct 02, 2020 153.88 156.68 153.49 155.77 2,165,953 -0.64(-0.41%)
Oct 01, 2020 156.57 157.44 154.72 156.41 2,861,446 +1.23(+0.79%)
Sep 30, 2020 152.49 156.83 152.02 155.18 4,487,382 +3.37(+2.22%)
Sep 29, 2020 152.95 153.41 151.77 151.81 2,364,976 -0.31(-0.20%)
Sep 28, 2020 151.19 152.60 150.18 152.12 3,009,301 +2.85(+1.91%)
Sep 25, 2020 147.73 149.89 146.52 149.28 3,023,463 +0.96(+0.65%)
Sep 24, 2020 148.55 150.49 146.71 148.31 4,156,318 -0.08(-0.06%)
Sep 23, 2020 151.98 152.42 147.60 148.40 3,468,024 -2.75(-1.82%)
Sep 22, 2020 149.73 151.37 149.36 151.15 3,768,739 +1.82(+1.22%)
Sep 21, 2020 147.78 149.34 145.21 149.32 4,199,421 -0.47(-0.31%)
Sep 18, 2020 150.97 153.30 148.30 149.79 5,862,556 -3.44(-2.25%)
Sep 17, 2020 152.61 155.24 151.50 153.24 3,972,973 -2.74(-1.76%)
Sep 16, 2020 159.40 160.66 155.41 155.98 4,078,125 -2.17(-1.37%)
Sep 15, 2020 156.66 158.94 155.89 158.15 4,271,993 +3.59(+2.32%)
Sep 14, 2020 152.66 155.12 152.50 154.55 3,829,229 +3.09(+2.04%)
Sep 11, 2020 150.03 152.12 149.18 151.47 5,205,876 +3.33(+2.25%)
Sep 10, 2020 149.78 152.44 146.95 148.14 4,412,413 -1.12(-0.75%)
Sep 09, 2020 145.85 150.81 145.11 149.26 4,683,824 +5.42(+3.77%)
Sep 08, 2020 144.03 146.76 142.11 143.84 5,229,248 -2.48(-1.69%)
Sep 04, 2020 152.44 152.66 143.56 146.32 6,737,595 -4.80(-3.18%)
Sep 03, 2020 158.77 159.50 150.03 151.12 6,126,369 -8.39(-5.26%)
Sep 02, 2020 157.05 159.83 155.87 159.51 4,555,403 +2.71(+1.73%)
Sep 01, 2020 153.82 156.85 153.54 156.80 4,579,566 +2.71(+1.76%)
Aug 31, 2020 155.10 155.66 153.14 154.09 3,656,159 -0.77(-0.50%)
Aug 28, 2020 155.39 156.15 153.53 154.85 3,517,790 -0.75(-0.48%)
Aug 27, 2020 159.71 160.29 154.69 155.60 4,726,668 -3.82(-2.39%)
Aug 26, 2020 156.87 159.52 156.28 159.42 5,679,421 +4.18(+2.69%)
Aug 25, 2020 155.68 156.65 153.79 155.24 3,730,287 +0.27(+0.17%)
Aug 24, 2020 153.15 154.99 152.51 154.97 5,204,829 +3.66(+2.42%)
Aug 21, 2020 148.85 151.65 148.26 151.31 4,883,201 +2.94(+1.98%)
Aug 20, 2020 146.50 148.91 146.42 148.37 4,583,350 +0.28(+0.19%)
Aug 19, 2020 150.63 152.40 146.20 148.09 10,392,936 +0.35(+0.23%)
Aug 18, 2020 149.51 150.26 146.89 147.74 6,120,993 -0.47(-0.32%)
Aug 17, 2020 147.13 148.50 145.82 148.21 5,500,914 +3.81(+2.64%)
Aug 14, 2020 145.55 146.03 144.00 144.40 3,639,100 -1.27(-0.87%)
Aug 13, 2020 146.29 147.03 145.15 145.68 2,426,730 -0.87(-0.59%)
Aug 12, 2020 146.08 147.81 144.60 146.55 4,052,836 +2.58(+1.79%)
Aug 11, 2020 145.08 145.41 143.03 143.96 3,978,931 +0.14(+0.10%)
Aug 10, 2020 143.36 144.75 143.17 143.82 3,276,238 +0.88(+0.62%)
Aug 07, 2020 142.17 144.20 141.93 142.94 3,104,800 +1.49(+1.05%)
Aug 06, 2020 140.58 142.44 140.01 141.46 2,618,691 +0.87(+0.62%)
Aug 05, 2020 140.29 140.77 139.13 140.59 3,260,164 +0.55(+0.39%)
Aug 04, 2020 140.11 141.03 139.20 140.03 2,545,503 -0.56(-0.40%)
Aug 03, 2020 140.25 141.60 139.88 140.59 3,352,635 +1.27(+0.91%)
Jul 31, 2020 139.85 140.27 137.17 139.32 4,198,839 -0.27(-0.19%)
Jul 30, 2020 138.35 140.25 137.44 139.59 2,752,218 +0.46(+0.33%)
Jul 29, 2020 138.51 140.16 138.47 139.13 2,920,784 +0.94(+0.68%)
Jul 28, 2020 139.69 140.14 137.94 138.20 3,817,438 -1.32(-0.95%)
Jul 27, 2020 137.75 139.81 137.75 139.52 2,981,543 +1.96(+1.42%)
Jul 24, 2020 137.34 138.12 136.04 137.56 3,997,367 +0.50(+0.36%)
Jul 23, 2020 139.69 140.01 136.04 137.07 3,916,212 -1.91(-1.37%)
Jul 22, 2020 135.81 139.55 135.81 138.98 4,930,071 +3.31(+2.44%)
Jul 21, 2020 134.68 136.53 134.27 135.66 2,809,287 +1.36(+1.01%)
Jul 20, 2020 133.59 134.88 133.19 134.31 2,970,448 -0.27(-0.20%)
Jul 17, 2020 134.49 134.80 132.24 134.58 4,185,743 +1.53(+1.15%)
Jul 16, 2020 131.62 135.09 131.27 133.05 4,425,746 +1.43(+1.08%)
Jul 15, 2020 132.61 132.67 129.67 131.62 3,749,750 +1.08(+0.83%)
Jul 14, 2020 126.84 130.65 126.57 130.54 4,678,740 +3.27(+2.57%)
Jul 13, 2020 129.04 131.22 126.67 127.27 4,535,290 -0.82(-0.64%)
Jul 10, 2020 127.00 128.29 125.66 128.09 3,489,425 +1.70(+1.34%)
Jul 09, 2020 127.07 127.63 124.94 126.39 3,645,437 -0.13(-0.10%)
Jul 08, 2020 126.45 127.09 125.28 126.53 2,954,605 +0.68(+0.54%)
Jul 07, 2020 125.37 127.47 125.21 125.84 3,209,802 -0.69(-0.54%)
Jul 06, 2020 128.08 128.85 126.07 126.53 3,968,052 +0.05(+0.04%)
Jul 02, 2020 127.91 128.79 125.93 126.49 3,779,862 +0.08(+0.06%)
Jul 01, 2020 126.20 127.03 125.59 126.41 5,152,546 +0.47(+0.38%)
Jun 30, 2020 125.17 126.70 124.08 125.94 4,787,185 +1.49(+1.20%)
Jun 29, 2020 121.51 124.47 120.52 124.45 3,570,262 +3.83(+3.18%)
Jun 26, 2020 123.14 123.81 120.17 120.62 6,127,174 -2.20(-1.79%)
Jun 25, 2020 122.42 123.04 120.84 122.82 4,315,698 -0.19(-0.16%)
Jun 24, 2020 124.21 125.31 120.21 123.01 4,448,409 -2.14(-1.71%)
Jun 23, 2020 127.12 127.42 125.05 125.16 3,630,022 -0.41(-0.33%)
Jun 22, 2020 123.89 125.84 123.76 125.56 3,700,317 +0.83(+0.66%)
Jun 19, 2020 127.96 127.96 123.36 124.74 7,171,652 -0.67(-0.54%)
Jun 18, 2020 126.03 126.80 124.24 125.41 4,180,590 -1.03(-0.81%)
Jun 17, 2020 124.23 127.48 124.08 126.43 7,766,188 +3.64(+2.97%)
Jun 16, 2020 122.88 123.17 119.86 122.79 5,390,558 +3.74(+3.14%)
Jun 15, 2020 115.01 119.27 114.72 119.05 5,432,305 +1.57(+1.33%)
Jun 12, 2020 118.15 119.67 115.08 117.48 4,788,504 +1.97(+1.70%)
Jun 11, 2020 118.58 120.05 114.87 115.52 6,435,433 -5.74(-4.73%)
Jun 10, 2020 121.45 122.32 120.21 121.26 3,977,756 +0.49(+0.41%)
Jun 09, 2020 120.76 122.50 120.43 120.77 4,798,562 -1.16(-0.95%)
Jun 08, 2020 121.28 122.32 120.64 121.92 5,312,280 -0.15(-0.12%)
Jun 05, 2020 121.38 122.46 119.73 122.07 5,954,972 +2.13(+1.78%)
Jun 04, 2020 122.42 122.91 119.24 119.94 7,988,513 -3.88(-3.13%)
Jun 03, 2020 123.50 124.33 122.42 123.81 4,917,559 +0.80(+0.65%)
Jun 02, 2020 122.25 123.46 121.37 123.01 6,462,389 +2.48(+2.06%)
Jun 01, 2020 121.06 121.30 119.58 120.53 5,514,947 -0.96(-0.79%)
May 29, 2020 119.39 121.66 119.01 121.49 7,942,109 +2.08(+1.74%)
May 28, 2020 120.14 122.47 118.10 119.41 8,591,463 +0.10(+0.09%)
May 27, 2020 116.80 119.73 114.88 119.31 8,170,068 +4.12(+3.58%)
May 26, 2020 116.45 117.29 114.95 115.19 8,243,464 +1.25(+1.10%)
May 22, 2020 112.78 114.21 110.98 113.94 6,506,877 +1.50(+1.33%)
May 21, 2020 110.82 113.01 109.05 112.44 10,436,629 +3.40(+3.12%)
May 20, 2020 114.28 114.35 107.67 109.04 20,691,356 +0.11(+0.10%)
May 19, 2020 108.12 110.54 107.61 108.93 7,546,468 +0.13(+0.12%)
May 18, 2020 109.98 110.35 108.54 108.80 8,299,208 +2.75(+2.59%)
May 15, 2020 101.32 106.40 101.05 106.05 9,602,974 +3.16(+3.07%)
May 14, 2020 99.96 102.92 98.98 102.89 6,541,358 -0.04(-0.04%)
May 13, 2020 104.29 105.69 101.42 102.93 7,124,853 -0.75(-0.73%)
May 12, 2020 107.02 107.23 103.62 103.68 3,953,271 -2.00(-1.90%)
May 11, 2020 105.41 106.95 104.92 105.69 4,145,007 -0.78(-0.73%)
May 08, 2020 106.04 106.84 104.48 106.47 4,240,033 +2.15(+2.06%)
May 07, 2020 103.60 105.44 103.52 104.31 3,441,033 +2.14(+2.10%)
May 06, 2020 102.80 103.95 101.55 102.17 4,758,432 -0.49(-0.48%)
May 05, 2020 101.53 104.10 101.48 102.67 5,618,367 +2.61(+2.61%)
May 04, 2020 96.38 100.08 95.84 100.06 4,386,045 +2.69(+2.77%)
May 01, 2020 95.53 97.58 95.36 97.36 4,089,182 -0.27(-0.28%)
Apr 30, 2020 97.59 99.47 96.44 97.63 5,164,672 -1.31(-1.33%)
Apr 29, 2020 99.48 100.47 98.03 98.95 5,584,754 +2.46(+2.55%)
Apr 28, 2020 98.28 99.33 95.47 96.49 5,995,814 +1.44(+1.52%)
Apr 27, 2020 92.57 95.97 92.56 95.04 5,725,254 +3.00(+3.26%)
Apr 24, 2020 89.54 92.89 89.22 92.04 5,828,691 +3.59(+4.06%)
Apr 23, 2020 88.79 90.09 88.38 88.45 4,393,936 -0.05(-0.05%)
Apr 22, 2020 87.43 89.50 86.83 88.50 5,119,338 +2.17(+2.52%)
Apr 21, 2020 85.83 87.33 85.27 86.33 5,944,789 -1.83(-2.07%)
Apr 20, 2020 88.26 90.64 87.60 88.15 5,687,548 -1.83(-2.03%)
Apr 17, 2020 89.42 91.43 88.35 89.98 7,701,132 +4.32(+5.04%)
Apr 16, 2020 87.11 89.03 85.06 85.66 9,748,485 -1.76(-2.01%)
Apr 15, 2020 87.93 88.87 85.77 87.42 7,962,436 -4.38(-4.77%)
Apr 14, 2020 90.66 92.50 89.72 91.80 6,102,394 +3.59(+4.07%)
Apr 13, 2020 88.39 88.81 86.22 88.22 5,923,024 -0.10(-0.12%)
Apr 09, 2020 89.37 91.18 87.82 88.32 7,061,844 +0.89(+1.02%)
Apr 08, 2020 84.74 87.82 83.95 87.43 5,089,128 +3.14(+3.73%)
Apr 07, 2020 88.00 89.13 84.09 84.29 8,474,896 +2.03(+2.47%)
Apr 06, 2020 80.70 82.82 77.84 82.26 10,167,849 +6.09(+7.99%)
Apr 03, 2020 76.11 78.06 75.20 76.17 6,958,894 -0.61(-0.80%)
Apr 02, 2020 73.99 77.16 73.44 76.78 8,899,306 +2.26(+3.03%)
Apr 01, 2020 74.82 77.77 73.28 74.52 8,756,469 -5.22(-6.54%)
Mar 31, 2020 81.61 82.42 79.26 79.74 5,961,515 -2.46(-3.00%)
Mar 30, 2020 80.99 82.97 79.16 82.20 6,167,202 +1.60(+1.99%)
Mar 27, 2020 77.91 83.14 77.28 80.60 7,430,698 -1.05(-1.28%)
Mar 26, 2020 79.77 84.27 79.65 81.65 10,904,091 +4.07(+5.24%)
Mar 25, 2020 74.23 80.61 72.58 77.58 10,685,662 +5.95(+8.31%)
Mar 24, 2020 67.42 71.90 66.77 71.63 9,711,145 +8.80(+14.01%)
Mar 23, 2020 60.44 64.04 58.43 62.83 10,353,009 +1.33(+2.17%)
Mar 20, 2020 66.95 67.63 60.72 61.49 12,454,785 -3.25(-5.02%)
Mar 19, 2020 59.69 67.84 55.60 64.75 13,098,269 +4.49(+7.46%)
Mar 18, 2020 63.49 64.98 56.53 60.25 12,010,995 -8.13(-11.88%)
Mar 17, 2020 68.16 70.07 59.54 68.38 16,524,162 +1.11(+1.65%)
Mar 16, 2020 79.28 81.18 65.96 67.27 15,937,640 -22.15(-24.77%)
Mar 13, 2020 86.79 89.48 81.90 89.41 10,799,046 +6.09(+7.31%)
Mar 12, 2020 84.52 87.94 82.57 83.32 10,686,479 -8.55(-9.31%)
Mar 11, 2020 92.97 95.73 90.59 91.88 6,697,233 -4.51(-4.68%)
Mar 10, 2020 91.04 96.50 88.08 96.39 10,024,568 +9.08(+10.40%)
Mar 09, 2020 90.65 92.50 86.32 87.31 8,836,001 -10.28(-10.53%)
Mar 06, 2020 96.33 98.27 94.68 97.59 8,511,358 -2.05(-2.06%)
Mar 05, 2020 102.19 103.08 99.04 99.63 7,141,822 -5.35(-5.09%)
Mar 04, 2020 102.59 105.22 101.52 104.98 5,618,804 +4.38(+4.36%)
Mar 03, 2020 102.16 104.74 99.29 100.60 8,997,364 -2.30(-2.23%)
Mar 02, 2020 99.48 103.03 97.38 102.90 9,483,746 +4.14(+4.19%)
Feb 28, 2020 96.44 99.31 95.38 98.75 10,778,327 -0.97(-0.98%)
Feb 27, 2020 102.03 104.29 99.64 99.73 9,526,288 -5.26(-5.01%)
Feb 26, 2020 110.39 111.62 103.75 104.99 13,748,187 -4.84(-4.40%)
Feb 25, 2020 115.27 115.27 109.83 109.83 7,028,467 -4.07(-3.57%)
Feb 24, 2020 113.16 115.30 113.06 113.89 5,826,813 -2.22(-1.92%)
Feb 21, 2020 116.53 116.94 115.30 116.12 4,167,134 -1.17(-1.00%)
Feb 20, 2020 114.69 117.44 113.99 117.29 5,067,155 +2.90(+2.54%)
Feb 19, 2020 114.60 115.34 114.13 114.39 3,421,405 +0.19(+0.17%)
Feb 18, 2020 115.50 116.67 113.81 114.19 3,701,482 -2.03(-1.75%)
Feb 14, 2020 115.97 116.35 115.36 116.22 2,994,315 +0.60(+0.52%)
Feb 13, 2020 115.13 116.08 114.88 115.62 2,731,897 -0.24(-0.21%)
Feb 12, 2020 114.81 116.02 114.55 115.86 2,943,336 +1.85(+1.63%)
Feb 11, 2020 112.41 114.16 112.27 114.01 2,499,589 +1.69(+1.50%)
Feb 10, 2020 112.03 112.89 111.62 112.32 3,211,360 -0.25(-0.22%)
Feb 07, 2020 112.73 113.02 111.93 112.57 2,232,436 -0.03(-0.02%)
Feb 06, 2020 113.46 113.86 112.59 112.60 2,664,579 -0.57(-0.51%)
Feb 05, 2020 111.68 113.38 111.13 113.17 3,469,671 +2.58(+2.33%)
Feb 04, 2020 110.10 111.49 109.64 110.60 4,445,681 +2.01(+1.85%)
Feb 03, 2020 108.42 110.48 108.15 108.59 4,294,358 +0.87(+0.81%)
Jan 31, 2020 110.71 110.89 107.58 107.71 4,716,206 -3.22(-2.91%)
Jan 30, 2020 110.76 111.54 109.87 110.94 3,746,551 -0.65(-0.58%)
Jan 29, 2020 112.50 113.43 111.53 111.59 2,770,115 -0.68(-0.60%)
Jan 28, 2020 111.25 112.75 110.48 112.26 3,484,087 +1.29(+1.16%)
Jan 27, 2020 109.58 112.00 109.58 110.98 3,774,179 -0.44(-0.39%)
Jan 24, 2020 113.59 113.86 110.72 111.41 3,961,017 -2.30(-2.02%)
Jan 23, 2020 112.34 114.11 112.17 113.71 3,631,570 +0.74(+0.66%)
Jan 22, 2020 112.31 113.89 111.85 112.97 5,226,868 +0.91(+0.81%)
Jan 21, 2020 112.28 112.82 111.35 112.06 3,753,044 -0.82(-0.72%)
Jan 17, 2020 110.47 113.00 110.31 112.88 6,410,580 +2.85(+2.59%)
Jan 16, 2020 110.64 110.75 109.67 110.03 4,098,638 -0.23(-0.21%)
Jan 15, 2020 110.65 110.87 109.96 110.26 3,982,420 -0.51(-0.46%)
Jan 14, 2020 111.48 112.25 110.35 110.76 4,144,626 -0.90(-0.81%)
Jan 13, 2020 111.59 112.28 111.34 111.67 4,137,971 +0.05(+0.04%)
Jan 10, 2020 112.27 112.51 111.56 111.62 2,592,113 -0.97(-0.86%)
Jan 09, 2020 112.15 113.36 112.08 112.59 3,178,807 +0.48(+0.43%)
Jan 08, 2020 110.84 113.22 110.31 112.11 4,368,707 +1.75(+1.59%)
Jan 07, 2020 111.15 111.31 109.97 110.36 4,574,708 -0.66(-0.60%)
Jan 06, 2020 109.45 111.06 109.13 111.02 3,940,869 +0.69(+0.63%)
Jan 03, 2020 109.51 110.53 108.90 110.33 3,007,185 -0.79(-0.71%)
Jan 02, 2020 110.75 111.12 110.02 111.12 3,023,113 +0.65(+0.58%)
Dec 31, 2019 110.30 110.54 109.26 110.48 2,873,958 -0.27(-0.24%)
Dec 30, 2019 111.21 111.39 109.72 110.75 2,523,448 -0.17(-0.15%)
Dec 27, 2019 110.57 111.33 110.35 110.91 2,623,116 +0.46(+0.42%)
Dec 26, 2019 110.63 110.98 110.22 110.45 1,858,249 -0.04(-0.03%)
Dec 24, 2019 110.32 110.82 110.13 110.49 1,220,608 +0.17(+0.15%)
Dec 23, 2019 110.73 111.23 110.06 110.32 3,458,406 -0.13(-0.12%)
Dec 20, 2019 110.45 110.95 110.05 110.45 6,499,903 -0.44(-0.40%)
Dec 19, 2019 110.08 111.22 109.68 110.89 4,880,136 +0.83(+0.76%)
Dec 18, 2019 110.39 110.87 110.03 110.06 3,587,598 -0.01(-0.01%)
Dec 17, 2019 111.33 112.05 109.99 110.07 3,830,800 -0.70(-0.63%)
Dec 16, 2019 110.21 111.78 110.03 110.77 4,064,067 +1.46(+1.33%)
Dec 13, 2019 108.55 109.42 107.77 109.31 3,381,606 +0.28(+0.25%)
Dec 12, 2019 108.55 109.58 108.12 109.04 2,745,966 +0.50(+0.46%)
Dec 11, 2019 106.73 108.55 106.30 108.54 3,914,566 +1.09(+1.01%)
Dec 10, 2019 108.65 108.72 107.36 107.45 2,776,843 -1.28(-1.18%)
Dec 09, 2019 107.31 109.16 107.14 108.73 2,807,044 +1.47(+1.37%)
Dec 06, 2019 107.17 108.23 107.04 107.27 2,670,162 +0.65(+0.61%)
Dec 05, 2019 106.98 107.27 106.05 106.62 2,873,978 +0.11(+0.10%)
Dec 04, 2019 106.09 108.36 105.97 106.51 4,495,869 +0.84(+0.79%)
Dec 03, 2019 105.90 106.33 104.80 105.67 5,581,470 -1.34(-1.25%)
Dec 02, 2019 108.48 108.75 106.97 107.01 3,603,607 -1.21(-1.12%)
Nov 29, 2019 109.27 109.55 108.02 108.22 1,730,098 -1.06(-0.97%)
Nov 27, 2019 108.91 109.74 108.58 109.28 3,195,371 +0.79(+0.73%)
Nov 26, 2019 108.45 109.17 107.89 108.48 5,157,995 +0.55(+0.51%)
Nov 25, 2019 109.61 109.92 107.64 107.93 4,844,397 -1.11(-1.02%)
Nov 22, 2019 108.01 109.04 107.70 109.04 4,849,155 +1.09(+1.01%)
Nov 21, 2019 109.77 109.78 107.64 107.95 6,230,217 -0.75(-0.69%)
Nov 20, 2019 109.11 111.82 107.89 108.70 17,468,680 +4.09(+3.91%)
Nov 19, 2019 106.20 106.20 104.13 104.61 7,755,034 -1.50(-1.41%)
Nov 18, 2019 106.77 107.75 106.11 106.11 5,969,577 -0.46(-0.43%)
Nov 15, 2019 106.20 106.73 104.70 106.57 3,927,519 +0.90(+0.86%)
Nov 14, 2019 104.72 105.94 103.97 105.66 3,092,039 +1.56(+1.50%)
Nov 13, 2019 104.21 105.54 103.26 104.10 4,695,387 -1.36(-1.29%)
Nov 12, 2019 105.51 106.58 105.34 105.46 4,525,378 -0.12(-0.11%)
Nov 11, 2019 104.44 105.62 103.98 105.58 3,183,475 +0.41(+0.39%)
Nov 08, 2019 104.00 105.23 103.56 105.16 3,027,131 +1.29(+1.24%)
Nov 07, 2019 104.66 105.31 103.43 103.87 2,879,500 -0.06(-0.06%)
Nov 06, 2019 104.24 104.99 102.78 103.94 3,498,152 +0.43(+0.42%)
Nov 05, 2019 103.93 104.01 102.42 103.50 2,558,741 -0.39(-0.37%)
Nov 04, 2019 104.30 104.83 103.05 103.89 2,729,519 -0.30(-0.29%)
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.