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: 7:00 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 31, 2022 191.08 192.02 188.53 189.10 3,660,184 -3.67(-1.90%)
Oct 28, 2022 187.69 193.75 187.06 192.77 3,394,093 +4.92(+2.62%)
Oct 27, 2022 189.38 190.58 186.75 187.85 2,533,668 +0.11(+0.06%)
Oct 26, 2022 188.40 189.74 185.54 187.74 2,647,710 -0.29(-0.15%)
Oct 25, 2022 184.20 189.22 183.22 188.03 3,346,055 +6.05(+3.33%)
Oct 24, 2022 178.07 182.85 178.07 181.98 3,819,640 +5.08(+2.87%)
Oct 21, 2022 172.79 177.19 171.20 176.90 3,694,472 +3.95(+2.28%)
Oct 20, 2022 177.89 179.84 172.14 172.95 4,222,155 -5.47(-3.07%)
Oct 19, 2022 181.66 182.81 174.81 178.42 5,528,335 -8.98(-4.79%)
Oct 18, 2022 190.31 192.60 186.78 187.40 3,921,955 +0.16(+0.08%)
Oct 17, 2022 185.47 188.33 185.32 187.25 3,632,730 +4.95(+2.71%)
Oct 14, 2022 187.97 190.01 182.07 182.30 4,294,697 -4.05(-2.17%)
Oct 13, 2022 183.14 188.06 178.94 186.35 5,027,992 -0.69(-0.37%)
Oct 12, 2022 190.82 191.38 186.95 187.03 2,439,989 -2.47(-1.30%)
Oct 11, 2022 188.07 191.37 187.13 189.50 2,867,070 +1.48(+0.78%)
Oct 10, 2022 189.04 190.01 185.91 188.03 2,539,269 -2.23(-1.17%)
Oct 07, 2022 191.04 191.51 188.45 190.26 3,593,755 -2.67(-1.39%)
Oct 06, 2022 191.45 195.16 191.33 192.93 3,425,729 +0.92(+0.48%)
Oct 05, 2022 188.43 193.26 187.16 192.01 3,312,743 +1.55(+0.82%)
Oct 04, 2022 190.03 192.62 189.41 190.46 4,290,299 +3.38(+1.81%)
Oct 03, 2022 184.85 188.90 184.29 187.08 4,505,000 +5.89(+3.25%)
Sep 30, 2022 182.75 184.35 179.40 181.19 6,270,100 -2.56(-1.39%)
Sep 29, 2022 185.23 185.65 182.15 183.74 3,754,983 -3.93(-2.09%)
Sep 28, 2022 185.66 188.58 183.44 187.67 5,578,898 +6.62(+3.66%)
Sep 27, 2022 181.31 184.12 179.65 181.05 4,008,697 +1.59(+0.89%)
Sep 26, 2022 181.43 183.30 179.14 179.46 3,044,282 -2.03(-1.12%)
Sep 23, 2022 180.16 182.49 179.02 181.50 3,506,132 +0.01(+0.00%)
Sep 22, 2022 181.37 183.09 179.93 181.49 2,969,326 -0.23(-0.13%)
Sep 21, 2022 185.14 187.94 181.68 181.72 3,032,330 -1.98(-1.08%)
Sep 20, 2022 185.83 187.33 182.03 183.70 3,783,595 -4.53(-2.40%)
Sep 19, 2022 184.18 188.99 183.95 188.22 3,474,273 +3.17(+1.72%)
Sep 16, 2022 182.34 186.26 182.09 185.05 10,560,231 +0.74(+0.40%)
Sep 15, 2022 186.50 187.63 183.31 184.30 3,429,996 -1.30(-0.70%)
Sep 14, 2022 187.69 188.34 183.50 185.61 4,108,481 -1.20(-0.64%)
Sep 13, 2022 194.16 195.74 186.15 186.80 4,603,584 -12.32(-6.19%)
Sep 12, 2022 198.74 202.03 198.25 199.12 3,336,378 +0.72(+0.36%)
Sep 09, 2022 196.79 199.25 196.15 198.40 3,292,602 +1.23(+0.62%)
Sep 08, 2022 193.57 197.30 191.72 197.17 3,692,328 +2.97(+1.53%)
Sep 07, 2022 186.88 194.82 186.75 194.20 4,235,897 +8.05(+4.32%)
Sep 06, 2022 189.25 189.87 184.51 186.16 3,243,133 -2.46(-1.30%)
Sep 02, 2022 190.44 192.01 187.44 188.62 3,281,637 -0.24(-0.13%)
Sep 01, 2022 186.96 189.04 185.82 188.86 3,588,716 +1.56(+0.83%)
Aug 31, 2022 190.15 190.46 187.16 187.29 5,333,253 -2.97(-1.56%)
Aug 30, 2022 195.32 196.13 189.48 190.27 4,049,759 -3.71(-1.91%)
Aug 29, 2022 193.06 196.43 192.06 193.98 3,393,359 +0.08(+0.04%)
Aug 26, 2022 204.26 205.13 193.85 193.90 3,856,469 -9.62(-4.73%)
Aug 25, 2022 201.24 203.72 200.62 203.52 2,731,043 +2.46(+1.22%)
Aug 24, 2022 199.52 203.12 198.52 201.06 2,730,661 +0.91(+0.45%)
Aug 23, 2022 202.59 203.91 199.97 200.15 2,626,407 -2.43(-1.20%)
Aug 22, 2022 201.83 205.08 201.13 202.59 4,287,665 -1.32(-0.65%)
Aug 19, 2022 207.90 208.23 202.45 203.91 3,469,832 -4.93(-2.36%)
Aug 18, 2022 207.53 210.40 207.00 208.84 3,121,165 +1.06(+0.51%)
Aug 17, 2022 204.53 213.39 204.04 207.78 8,376,685 +1.21(+0.58%)
Aug 16, 2022 199.37 209.72 199.37 206.57 6,102,831 +5.87(+2.92%)
Aug 15, 2022 198.74 201.65 197.68 200.70 4,223,654 +1.51(+0.76%)
Aug 12, 2022 196.18 199.31 194.66 199.19 3,124,215 +4.14(+2.12%)
Aug 11, 2022 193.04 197.09 193.04 195.05 3,459,190 +0.72(+0.37%)
Aug 10, 2022 192.24 194.55 191.60 194.33 4,244,013 +6.01(+3.19%)
Aug 09, 2022 193.67 193.67 186.89 188.32 4,057,491 -6.41(-3.29%)
Aug 08, 2022 192.95 197.11 192.78 194.72 3,153,896 +2.66(+1.39%)
Aug 05, 2022 188.98 192.21 188.44 192.06 2,497,804 +1.85(+0.97%)
Aug 04, 2022 188.86 192.03 188.53 190.21 3,663,423 +1.68(+0.89%)
Aug 03, 2022 182.94 189.07 182.94 188.53 3,412,612 +7.21(+3.97%)
Aug 02, 2022 186.46 186.58 181.25 181.32 3,526,051 -5.92(-3.16%)
Aug 01, 2022 184.80 188.38 184.53 187.25 3,471,928 +2.47(+1.34%)
Jul 29, 2022 183.12 185.70 182.07 184.78 4,671,861 +0.70(+0.38%)
Jul 28, 2022 180.88 184.96 177.26 184.07 6,254,959 +0.85(+0.46%)
Jul 27, 2022 182.05 184.16 177.22 183.22 3,851,771 +1.27(+0.70%)
Jul 26, 2022 181.54 184.24 180.99 181.95 3,780,429 -5.98(-3.18%)
Jul 25, 2022 188.80 188.94 186.36 187.93 2,583,041 -0.75(-0.40%)
Jul 22, 2022 187.95 192.10 187.39 188.68 3,451,178 +1.95(+1.04%)
Jul 21, 2022 184.50 186.95 182.74 186.74 3,385,424 +2.44(+1.32%)
Jul 20, 2022 181.75 184.69 181.36 184.29 2,515,256 +2.17(+1.19%)
Jul 19, 2022 179.99 182.88 178.30 182.12 2,781,944 +3.90(+2.19%)
Jul 18, 2022 179.01 181.38 177.65 178.23 3,091,689 +0.76(+0.43%)
Jul 15, 2022 178.15 178.56 176.47 177.47 3,024,564 +2.24(+1.28%)
Jul 14, 2022 172.11 175.50 171.41 175.22 3,400,509 +0.28(+0.16%)
Jul 13, 2022 171.49 176.29 170.32 174.94 3,059,996 +1.31(+0.76%)
Jul 12, 2022 174.58 177.85 172.76 173.63 3,319,879 +0.85(+0.49%)
Jul 11, 2022 173.84 175.55 172.35 172.78 2,382,115 -1.46(-0.84%)
Jul 08, 2022 173.53 175.51 172.12 174.24 2,110,715 +0.06(+0.03%)
Jul 07, 2022 172.55 174.67 171.54 174.18 3,060,221 +2.41(+1.40%)
Jul 06, 2022 173.42 175.50 170.22 171.77 2,270,073 -0.79(-0.46%)
Jul 05, 2022 167.92 172.61 167.92 172.56 3,366,760 +2.42(+1.42%)
Jul 01, 2022 168.67 171.32 167.53 170.14 3,232,378 +2.58(+1.54%)
Jun 30, 2022 165.04 168.91 163.81 167.56 4,604,153 -1.37(-0.81%)
Jun 29, 2022 167.85 170.17 167.07 168.93 2,921,560 +1.32(+0.79%)
Jun 28, 2022 176.97 178.05 167.46 167.61 5,203,949 -9.11(-5.16%)
Jun 27, 2022 175.55 177.78 174.71 176.72 2,949,233 +1.32(+0.75%)
Jun 24, 2022 170.52 175.49 169.92 175.40 5,573,085 +6.24(+3.69%)
Jun 23, 2022 167.41 169.26 166.53 169.15 3,764,870 +2.62(+1.57%)
Jun 22, 2022 164.36 168.23 163.19 166.53 4,622,912 +1.17(+0.71%)
Jun 21, 2022 168.92 169.23 164.41 165.36 4,956,120 -0.09(-0.05%)
Jun 17, 2022 163.97 168.14 163.21 165.45 8,859,677 +0.83(+0.50%)
Jun 16, 2022 167.40 167.53 163.54 164.62 5,771,402 -7.10(-4.13%)
Jun 15, 2022 172.10 173.65 169.12 171.72 4,365,626 +1.03(+0.60%)
Jun 14, 2022 173.47 175.41 169.25 170.70 4,208,655 -3.18(-1.83%)
Jun 13, 2022 174.91 176.99 172.78 173.88 4,064,798 -4.86(-2.72%)
Jun 10, 2022 181.59 184.41 178.57 178.74 3,716,617 -7.63(-4.09%)
Jun 09, 2022 184.29 190.65 184.17 186.37 3,126,955 +1.75(+0.95%)
Jun 08, 2022 186.01 186.78 183.59 184.62 2,893,567 -3.07(-1.64%)
Jun 07, 2022 182.60 188.21 181.31 187.69 3,408,551 -1.07(-0.57%)
Jun 06, 2022 188.02 190.69 186.30 188.76 2,805,801 +1.27(+0.68%)
Jun 03, 2022 186.07 189.89 185.38 187.49 2,358,821 -0.65(-0.35%)
Jun 02, 2022 184.72 188.23 183.94 188.15 3,501,609 +4.23(+2.30%)
Jun 01, 2022 188.39 189.11 183.84 183.91 3,429,954 -3.43(-1.83%)
May 31, 2022 189.56 190.66 186.48 187.35 4,919,864 -4.15(-2.17%)
May 27, 2022 188.71 191.53 187.90 191.50 2,897,172 +3.93(+2.10%)
May 26, 2022 182.81 189.02 182.53 187.57 3,479,739 +6.69(+3.70%)
May 25, 2022 175.17 182.16 174.84 180.87 4,155,618 +3.77(+2.13%)
May 24, 2022 177.45 180.15 174.96 177.10 4,676,674 -1.56(-0.87%)
May 23, 2022 178.91 179.22 174.00 178.67 3,697,266 +1.50(+0.84%)
May 20, 2022 181.24 181.56 171.92 177.17 5,962,671 -3.04(-1.69%)
May 19, 2022 175.24 184.00 175.24 180.21 5,350,034 +3.88(+2.20%)
May 18, 2022 179.87 183.66 172.44 176.34 8,179,705 -9.79(-5.26%)
May 17, 2022 190.82 191.35 180.22 186.13 8,554,951 -0.67(-0.36%)
May 16, 2022 184.73 188.23 181.78 186.80 4,592,319 +0.70(+0.38%)
May 13, 2022 183.48 189.37 182.60 186.10 3,035,460 +2.21(+1.20%)
May 12, 2022 180.12 186.90 179.61 183.90 4,475,096 +3.77(+2.09%)
May 11, 2022 184.99 187.24 179.67 180.12 4,793,150 -4.18(-2.27%)
May 10, 2022 190.04 190.94 182.50 184.31 3,793,123 -3.78(-2.01%)
May 09, 2022 181.87 190.39 180.59 188.09 4,177,310 +3.63(+1.97%)
May 06, 2022 186.26 187.49 181.94 184.46 4,076,856 -3.48(-1.85%)
May 05, 2022 195.61 196.28 185.64 187.94 4,443,513 -10.78(-5.43%)
May 04, 2022 192.56 199.49 190.18 198.73 4,640,965 +5.31(+2.74%)
May 03, 2022 194.23 196.59 192.06 193.42 3,129,809 -1.45(-0.74%)
May 02, 2022 190.05 196.32 189.67 194.87 3,854,722 +5.19(+2.74%)
Apr 29, 2022 195.21 196.83 189.06 189.68 4,410,670 -7.11(-3.61%)
Apr 28, 2022 193.41 198.71 191.89 196.79 3,388,445 +5.34(+2.79%)
Apr 27, 2022 191.14 195.17 190.87 191.44 3,156,763 -0.02(-0.01%)
Apr 26, 2022 190.81 196.05 190.17 191.46 4,127,012 -0.76(-0.39%)
Apr 25, 2022 189.03 192.57 186.74 192.22 4,061,389 +3.19(+1.68%)
Apr 22, 2022 195.81 195.99 188.12 189.04 4,404,024 -7.65(-3.89%)
Apr 21, 2022 201.85 202.26 195.96 196.68 3,958,586 -3.56(-1.78%)
Apr 20, 2022 197.46 201.51 196.83 200.24 4,071,673 +5.47(+2.81%)
Apr 19, 2022 190.10 195.22 189.65 194.77 3,541,149 +5.10(+2.69%)
Apr 18, 2022 191.68 193.00 188.62 189.67 3,977,446 -2.64(-1.37%)
Apr 14, 2022 197.04 198.06 192.07 192.31 4,188,285 -4.04(-2.06%)
Apr 13, 2022 194.55 197.63 194.16 196.35 2,934,263 +1.31(+0.67%)
Apr 12, 2022 199.69 201.20 194.33 195.04 4,558,052 -0.43(-0.22%)
Apr 11, 2022 195.54 199.16 194.28 195.47 3,743,292 -1.98(-1.00%)
Apr 08, 2022 192.07 198.46 191.60 197.45 5,301,900 +3.84(+1.98%)
Apr 07, 2022 190.23 195.10 188.74 193.61 4,617,377 +1.90(+0.99%)
Apr 06, 2022 192.23 193.81 187.87 191.71 6,652,399 -4.03(-2.06%)
Apr 05, 2022 194.15 198.86 192.68 195.74 4,927,367 +0.72(+0.37%)
Apr 04, 2022 192.56 195.15 190.87 195.02 5,679,882 +1.64(+0.85%)
Apr 01, 2022 195.00 195.06 192.42 193.38 5,052,441 +0.20(+0.10%)
Mar 31, 2022 197.63 199.44 192.99 193.18 7,668,802 -6.97(-3.48%)
Mar 30, 2022 206.13 207.47 199.62 200.15 7,420,735 -9.63(-4.59%)
Mar 29, 2022 208.05 211.47 206.89 209.78 5,360,008 +5.53(+2.71%)
Mar 28, 2022 201.96 204.37 198.17 204.25 6,886,305 +0.82(+0.40%)
Mar 25, 2022 210.89 211.11 201.97 203.43 7,176,781 -5.97(-2.85%)
Mar 24, 2022 210.99 212.06 208.24 209.40 3,557,806 -1.67(-0.79%)
Mar 23, 2022 216.88 217.79 210.03 211.07 3,901,808 -7.21(-3.30%)
Mar 22, 2022 217.50 219.62 215.31 218.28 3,403,090 +0.83(+0.38%)
Mar 21, 2022 225.96 227.74 215.63 217.45 4,551,336 -7.71(-3.42%)
Mar 18, 2022 221.32 225.73 219.68 225.16 9,702,488 +1.23(+0.55%)
Mar 17, 2022 219.75 223.96 218.14 223.93 3,478,904 +2.91(+1.32%)
Mar 16, 2022 222.74 223.98 216.68 221.02 3,660,411 +0.25(+0.11%)
Mar 15, 2022 217.65 221.99 217.37 220.77 3,572,905 +4.36(+2.01%)
Mar 14, 2022 214.00 217.56 211.22 216.41 3,775,736 +4.11(+1.93%)
Mar 11, 2022 213.92 217.42 212.09 212.30 2,738,382 -1.87(-0.87%)
Mar 10, 2022 213.06 214.39 214.18 3,473,595 -1.63(-0.76%)
Mar 09, 2022 217.82 220.01 215.53 215.81 3,588,495 +2.50(+1.17%)
Mar 08, 2022 212.35 219.38 212.18 213.31 3,899,764 +0.95(+0.45%)
Mar 07, 2022 214.04 217.82 212.18 212.35 4,209,279 -1.73(-0.81%)
Mar 04, 2022 214.57 216.53 211.87 214.08 3,292,595 -2.11(-0.98%)
Mar 03, 2022 218.91 220.44 215.03 216.19 3,326,239 -2.27(-1.04%)
Mar 02, 2022 210.77 219.76 210.30 218.47 4,721,647 +6.84(+3.23%)
Mar 01, 2022 211.51 214.44 210.50 211.63 4,137,173 +0.42(+0.20%)
Feb 28, 2022 207.57 211.44 206.20 211.21 5,694,194 +1.80(+0.86%)
Feb 25, 2022 204.72 209.90 201.72 209.41 4,828,535 +5.51(+2.70%)
Feb 24, 2022 200.34 204.71 197.05 203.90 6,018,909 -1.61(-0.78%)
Feb 23, 2022 212.10 217.60 204.58 205.50 9,348,786 +0.48(+0.23%)
Feb 22, 2022 208.56 211.58 201.37 205.02 7,992,543 -7.74(-3.64%)
Feb 18, 2022 212.76 0 -1.05(-0.49%)
Feb 17, 2022 215.86 217.09 213.30 213.81 2,599,008 -3.08(-1.42%)
Feb 16, 2022 216.42 218.00 213.55 216.89 2,574,038 -1.04(-0.48%)
Feb 15, 2022 218.13 219.80 216.86 217.93 1,929,626 +2.05(+0.95%)
Feb 14, 2022 213.79 216.90 213.17 215.88 2,119,943 +0.04(+0.02%)
Feb 11, 2022 217.38 219.48 214.74 215.84 2,295,119 -1.42(-0.66%)
Feb 10, 2022 220.41 222.48 215.72 217.26 3,193,677 -5.98(-2.68%)
Feb 09, 2022 224.06 225.94 222.46 223.24 2,214,965 +1.82(+0.82%)
Feb 08, 2022 217.07 222.25 215.79 221.43 2,692,552 +4.53(+2.09%)
Feb 07, 2022 220.24 220.68 214.52 216.90 3,133,997 -1.96(-0.89%)
Feb 04, 2022 223.71 223.71 215.13 218.86 3,617,977 -4.82(-2.15%)
Feb 03, 2022 225.48 223.39 223.67 2,629,203 -4.78(-2.09%)
Feb 02, 2022 227.97 229.98 225.91 228.45 2,555,188 +0.73(+0.32%)
Feb 01, 2022 227.82 228.80 223.39 227.72 2,850,033 +0.96(+0.42%)
Jan 31, 2022 223.56 227.02 226.77 4,695,223 +2.25(+1.00%)
Jan 28, 2022 217.83 224.66 214.47 224.51 3,367,552 +6.90(+3.17%)
Jan 27, 2022 220.38 222.78 213.97 217.61 3,585,739 -0.32(-0.15%)
Jan 26, 2022 222.19 224.52 216.17 217.93 4,551,766 -1.82(-0.83%)
Jan 25, 2022 217.36 221.60 214.50 219.76 4,289,744 -2.24(-1.01%)
Jan 24, 2022 210.70 222.34 210.38 221.99 5,140,891 +7.00(+3.26%)
Jan 21, 2022 212.95 219.60 211.63 214.99 5,991,534 +1.04(+0.49%)
Jan 20, 2022 225.74 227.00 213.38 213.95 6,221,976 -10.29(-4.59%)
Jan 19, 2022 228.95 230.41 223.83 224.24 4,340,012 -3.55(-1.56%)
Jan 18, 2022 228.54 228.56 223.83 227.78 4,827,679 -4.00(-1.73%)
Jan 14, 2022 231.78 0 -6.95(-2.91%)
Jan 13, 2022 241.00 241.64 238.16 238.74 2,355,936 -0.02(-0.01%)
Jan 12, 2022 239.20 242.56 238.01 238.76 2,970,717 +1.16(+0.49%)
Jan 11, 2022 236.08 238.02 233.00 237.59 3,588,603 +1.72(+0.73%)
Jan 10, 2022 236.06 236.26 229.09 235.87 6,607,739 -3.24(-1.35%)
Jan 07, 2022 243.50 245.10 238.75 239.11 5,193,376 -6.38(-2.60%)
Jan 06, 2022 245.35 246.12 242.83 245.49 3,797,214 +2.90(+1.19%)
Jan 05, 2022 246.37 247.06 242.56 242.59 3,999,025 -4.82(-1.95%)
Jan 04, 2022 243.44 248.38 243.40 247.41 3,818,580 +4.09(+1.68%)
Jan 03, 2022 246.83 247.78 240.99 243.32 5,567,784 -2.83(-1.15%)
Dec 31, 2021 243.93 247.37 243.64 246.15 1,863,128 +1.99(+0.82%)
Dec 30, 2021 246.02 246.88 243.84 244.16 1,562,098 -1.12(-0.46%)
Dec 29, 2021 242.84 246.20 242.79 245.28 1,698,701 +3.38(+1.40%)
Dec 28, 2021 241.88 242.73 240.76 241.90 1,608,213 +0.30(+0.13%)
Dec 27, 2021 239.16 241.67 239.16 241.59 1,669,896 +3.44(+1.44%)
Dec 23, 2021 238.30 239.70 237.16 238.16 2,163,728 +0.37(+0.16%)
Dec 22, 2021 235.32 238.02 234.40 237.78 1,860,689 +2.59(+1.10%)
Dec 21, 2021 235.89 236.56 231.96 235.19 3,112,439 +1.29(+0.55%)
Dec 20, 2021 233.52 234.20 230.74 233.90 4,106,848 -2.35(-1.00%)
Dec 17, 2021 240.30 241.20 235.64 236.25 10,685,841 -4.91(-2.03%)
Dec 16, 2021 246.86 247.12 241.02 241.16 4,679,649 -4.09(-1.67%)
Dec 15, 2021 237.69 246.01 237.36 245.25 5,185,999 +4.84(+2.01%)
Dec 14, 2021 243.71 244.56 238.56 240.41 5,356,074 -4.55(-1.86%)
Dec 13, 2021 250.31 250.75 244.06 244.97 4,111,476 -3.94(-1.58%)
Dec 10, 2021 246.08 249.00 245.42 248.91 2,675,327 +3.08(+1.25%)
Dec 09, 2021 243.56 248.37 242.70 245.83 4,003,113 +1.34(+0.55%)
Dec 08, 2021 244.35 246.29 242.40 244.49 4,012,152 -0.16(-0.07%)
Dec 07, 2021 241.41 245.25 240.35 244.65 3,576,316 +5.46(+2.28%)
Dec 06, 2021 240.44 242.19 238.47 239.19 3,158,054 +2.37(+1.00%)
Dec 03, 2021 240.47 241.74 235.28 236.82 4,171,795 -1.62(-0.68%)
Dec 02, 2021 235.22 239.67 234.11 238.44 3,891,049 +4.81(+2.06%)
Dec 01, 2021 236.45 240.33 233.52 233.63 4,220,158 +0.72(+0.31%)
Nov 30, 2021 235.94 238.49 232.84 232.92 6,548,420 -3.80(-1.61%)
Nov 29, 2021 238.37 240.44 236.53 236.72 3,369,320 +0.85(+0.36%)
Nov 26, 2021 237.71 240.08 235.36 235.87 1,985,727 -4.70(-1.96%)
Nov 24, 2021 237.52 241.32 237.12 240.57 2,050,483 +0.69(+0.29%)
Nov 23, 2021 239.16 240.61 236.74 239.89 2,678,462 -0.42(-0.17%)
Nov 22, 2021 238.32 244.16 237.93 240.31 4,683,994 +2.69(+1.13%)
Nov 19, 2021 235.95 238.78 234.02 237.61 3,870,207 +2.04(+0.87%)
Nov 18, 2021 234.69 236.10 235.40 235.57 3,642,367 +1.57(+0.67%)
Nov 17, 2021 238.09 243.04 233.55 234.00 7,164,458 +0.91(+0.39%)
Nov 16, 2021 229.12 234.94 227.97 233.10 5,435,498 +9.39(+4.20%)
Nov 15, 2021 224.83 225.83 223.15 223.71 2,329,427 -1.33(-0.59%)
Nov 12, 2021 223.24 225.42 220.99 225.04 2,586,319 +3.81(+1.72%)
Nov 11, 2021 223.14 223.53 220.26 221.23 2,017,621 -0.22(-0.10%)
Nov 10, 2021 221.52 221.45 2,523,288 -1.29(-0.58%)
Nov 09, 2021 223.83 225.95 221.92 222.75 2,423,117 -0.84(-0.37%)
Nov 08, 2021 225.26 226.71 222.03 223.59 2,937,317 -0.71(-0.32%)
Nov 05, 2021 227.59 227.85 223.83 224.30 2,474,563 -2.13(-0.94%)
Nov 04, 2021 223.79 227.53 223.73 226.43 2,634,496 +3.31(+1.49%)
Nov 03, 2021 221.78 223.48 221.00 223.12 2,761,096 +1.21(+0.54%)
Nov 02, 2021 221.23 222.97 220.25 221.91 2,279,567 +1.22(+0.55%)
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.