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

Lowe's Companies (NY: LOW )

257.41 +0.69 (+0.27%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 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 190.16 191.10 187.62 188.19 3,677,932 -3.65(-1.90%)
Oct 28, 2022 186.79 192.81 186.16 191.84 3,410,551 +4.89(+2.62%)
Oct 27, 2022 188.47 189.66 185.85 186.94 2,545,954 +0.11(+0.06%)
Oct 26, 2022 187.49 188.82 184.64 186.84 2,660,548 -0.29(-0.15%)
Oct 25, 2022 183.31 188.31 182.34 187.12 3,362,280 +6.02(+3.33%)
Oct 24, 2022 177.21 181.97 177.21 181.10 3,838,161 +5.06(+2.87%)
Oct 21, 2022 171.96 176.33 170.38 176.04 3,712,387 +3.93(+2.28%)
Oct 20, 2022 177.03 178.97 171.31 172.11 4,242,628 -5.44(-3.07%)
Oct 19, 2022 180.78 181.93 173.97 177.56 5,555,142 -8.94(-4.79%)
Oct 18, 2022 189.39 191.68 185.88 186.50 3,940,972 +0.15(+0.08%)
Oct 17, 2022 184.58 187.42 184.42 186.34 3,650,345 +4.93(+2.72%)
Oct 14, 2022 187.06 189.10 181.20 181.42 4,315,522 -4.03(-2.17%)
Oct 13, 2022 182.25 187.15 178.08 185.45 5,052,372 -0.68(-0.37%)
Oct 12, 2022 189.90 190.46 186.04 186.13 2,451,821 -2.46(-1.30%)
Oct 11, 2022 187.16 190.45 186.23 188.59 2,880,973 +1.47(+0.79%)
Oct 10, 2022 188.13 189.10 185.01 187.12 2,551,582 -2.22(-1.17%)
Oct 07, 2022 190.12 190.59 187.54 189.34 3,611,182 -2.66(-1.39%)
Oct 06, 2022 190.53 194.22 190.40 192.00 3,442,340 +0.91(+0.48%)
Oct 05, 2022 187.52 192.32 186.26 191.09 3,328,806 +1.55(+0.82%)
Oct 04, 2022 189.11 191.69 188.49 189.54 4,311,103 +3.36(+1.81%)
Oct 03, 2022 183.96 187.98 183.41 186.18 4,526,844 +5.87(+3.25%)
Sep 30, 2022 181.87 183.46 178.54 180.31 6,300,504 -2.55(-1.39%)
Sep 29, 2022 184.34 184.75 181.27 182.86 3,773,191 -3.91(-2.09%)
Sep 28, 2022 184.77 187.67 182.55 186.76 5,605,950 +6.59(+3.66%)
Sep 27, 2022 180.44 183.24 178.78 180.18 4,028,135 +1.58(+0.89%)
Sep 26, 2022 180.55 182.42 178.28 178.59 3,059,044 -2.03(-1.12%)
Sep 23, 2022 179.30 181.61 178.16 180.62 3,523,133 +0.01(+0.01%)
Sep 22, 2022 180.50 182.21 179.06 180.61 2,983,724 -0.23(-0.13%)
Sep 21, 2022 184.25 187.03 180.80 180.84 3,047,034 -1.97(-1.08%)
Sep 20, 2022 184.93 186.43 181.15 182.81 3,801,942 -4.50(-2.40%)
Sep 19, 2022 183.29 188.08 183.06 187.31 3,491,120 +3.16(+1.71%)
Sep 16, 2022 181.46 185.36 181.22 184.15 10,611,438 +0.74(+0.40%)
Sep 15, 2022 185.60 186.73 182.43 183.41 3,446,628 -1.30(-0.70%)
Sep 14, 2022 186.78 187.43 182.62 184.71 4,128,403 -1.19(-0.64%)
Sep 13, 2022 193.23 194.79 185.25 185.90 4,625,907 -12.26(-6.19%)
Sep 12, 2022 197.78 201.06 197.30 198.16 3,352,556 +0.72(+0.36%)
Sep 09, 2022 195.84 198.29 195.21 197.44 3,308,568 +1.22(+0.62%)
Sep 08, 2022 192.64 196.35 190.80 196.22 3,710,232 +2.96(+1.53%)
Sep 07, 2022 185.98 193.88 185.85 193.26 4,256,437 +8.01(+4.32%)
Sep 06, 2022 188.34 188.95 183.62 185.26 3,258,859 -2.45(-1.30%)
Sep 02, 2022 189.52 191.09 186.54 187.71 3,297,550 -0.24(-0.13%)
Sep 01, 2022 186.06 188.13 184.92 187.95 3,606,118 +1.56(+0.83%)
Aug 31, 2022 189.23 189.54 186.26 186.39 5,359,114 -2.96(-1.56%)
Aug 30, 2022 194.38 195.19 188.57 189.35 4,069,397 -3.70(-1.91%)
Aug 29, 2022 192.13 195.48 191.13 193.04 3,409,814 +0.08(+0.04%)
Aug 26, 2022 203.28 204.14 192.92 192.97 3,875,169 -9.57(-4.73%)
Aug 25, 2022 200.26 202.74 199.65 202.54 2,744,286 +2.45(+1.22%)
Aug 24, 2022 198.56 202.14 197.57 200.09 2,743,902 +0.90(+0.45%)
Aug 23, 2022 201.62 202.92 199.01 199.19 2,639,143 -2.42(-1.20%)
Aug 22, 2022 200.86 204.09 200.16 201.61 4,308,456 -1.31(-0.65%)
Aug 19, 2022 206.90 207.22 201.47 202.92 3,486,657 -4.91(-2.36%)
Aug 18, 2022 206.52 209.39 206.00 207.83 3,136,299 +1.06(+0.51%)
Aug 17, 2022 203.55 212.36 203.06 206.77 8,417,304 +1.20(+0.58%)
Aug 16, 2022 198.41 208.71 198.41 205.57 6,132,424 +5.84(+2.92%)
Aug 15, 2022 197.78 200.68 196.72 199.74 4,244,135 +1.51(+0.76%)
Aug 12, 2022 195.23 198.35 193.72 198.23 3,139,365 +4.12(+2.12%)
Aug 11, 2022 192.11 196.13 192.11 194.11 3,475,963 +0.72(+0.37%)
Aug 10, 2022 191.32 193.61 190.67 193.39 4,264,592 +5.98(+3.19%)
Aug 09, 2022 192.74 192.74 185.99 187.41 4,077,166 -6.38(-3.29%)
Aug 08, 2022 192.02 196.16 191.85 193.78 3,169,189 +2.65(+1.39%)
Aug 05, 2022 188.07 191.28 187.53 191.13 2,509,916 +1.84(+0.97%)
Aug 04, 2022 187.95 191.10 187.62 189.29 3,681,187 +1.67(+0.89%)
Aug 03, 2022 182.06 188.16 182.06 187.62 3,429,160 +7.17(+3.97%)
Aug 02, 2022 185.56 185.68 180.37 180.45 3,543,149 -5.89(-3.16%)
Aug 01, 2022 183.90 187.47 183.65 186.34 3,488,763 +2.46(+1.34%)
Jul 29, 2022 182.23 184.80 181.19 183.88 4,694,515 +0.70(+0.38%)
Jul 28, 2022 180.01 184.07 176.41 183.18 6,285,290 +0.84(+0.46%)
Jul 27, 2022 181.17 183.27 176.37 182.34 3,870,449 +1.27(+0.70%)
Jul 26, 2022 180.67 183.35 180.12 181.07 3,798,760 -5.95(-3.18%)
Jul 25, 2022 187.89 188.03 185.46 187.02 2,595,566 -0.75(-0.40%)
Jul 22, 2022 187.04 191.17 186.49 187.77 3,467,913 +1.94(+1.04%)
Jul 21, 2022 183.61 186.04 181.86 185.83 3,401,840 +2.43(+1.32%)
Jul 20, 2022 180.87 183.80 180.49 183.41 2,527,453 +2.16(+1.19%)
Jul 19, 2022 179.12 181.99 177.44 181.25 2,795,433 +3.88(+2.19%)
Jul 18, 2022 178.15 180.51 176.79 177.37 3,106,681 +0.75(+0.43%)
Jul 15, 2022 177.29 177.70 175.62 176.61 3,039,231 +2.23(+1.28%)
Jul 14, 2022 171.28 174.66 170.59 174.38 3,416,998 +0.28(+0.16%)
Jul 13, 2022 170.66 175.44 169.50 174.10 3,074,834 +1.31(+0.76%)
Jul 12, 2022 173.74 176.99 171.93 172.79 3,335,978 +0.85(+0.49%)
Jul 11, 2022 173.00 174.70 171.51 171.94 2,393,666 -1.45(-0.84%)
Jul 08, 2022 172.70 174.66 171.28 173.40 2,120,950 +0.06(+0.03%)
Jul 07, 2022 171.71 173.82 170.72 173.34 3,075,060 +2.40(+1.40%)
Jul 06, 2022 172.58 174.66 169.40 170.94 2,281,080 -0.78(-0.46%)
Jul 05, 2022 167.11 171.78 167.11 171.72 3,383,086 +2.41(+1.42%)
Jul 01, 2022 167.86 170.49 166.72 169.32 3,248,052 +2.57(+1.54%)
Jun 30, 2022 164.24 168.10 163.02 166.75 4,626,479 -1.37(-0.81%)
Jun 29, 2022 167.04 169.35 166.26 168.12 2,935,726 +1.32(+0.79%)
Jun 28, 2022 176.12 177.19 166.66 166.80 5,229,184 -9.07(-5.16%)
Jun 27, 2022 174.70 176.92 173.87 175.87 2,963,534 +1.32(+0.75%)
Jun 24, 2022 169.70 174.65 169.10 174.55 5,600,109 +6.22(+3.69%)
Jun 23, 2022 166.61 168.44 165.73 168.34 3,783,126 +2.61(+1.57%)
Jun 22, 2022 163.57 167.42 162.41 165.73 4,645,328 +1.17(+0.71%)
Jun 21, 2022 168.11 168.42 163.62 164.56 4,980,153 -0.09(-0.05%)
Jun 17, 2022 163.18 167.33 162.43 164.65 8,902,638 +0.82(+0.50%)
Jun 16, 2022 166.59 166.72 162.75 163.83 5,799,388 -7.06(-4.13%)
Jun 15, 2022 171.27 172.81 168.31 170.89 4,386,795 +1.02(+0.60%)
Jun 14, 2022 172.63 174.57 168.43 169.87 4,229,063 -3.17(-1.83%)
Jun 13, 2022 174.06 176.13 171.94 173.04 4,084,509 -4.84(-2.72%)
Jun 10, 2022 180.72 183.52 177.71 177.88 3,734,639 -7.59(-4.09%)
Jun 09, 2022 183.40 189.73 183.28 185.47 3,142,118 +1.75(+0.95%)
Jun 08, 2022 185.11 185.88 182.70 183.72 2,907,598 -3.06(-1.64%)
Jun 07, 2022 181.72 187.30 180.44 186.78 3,425,080 -1.07(-0.57%)
Jun 06, 2022 187.11 189.77 185.40 187.85 2,819,406 +1.26(+0.68%)
Jun 03, 2022 185.18 188.97 184.49 186.59 2,370,259 -0.65(-0.35%)
Jun 02, 2022 183.83 187.32 183.06 187.24 3,518,589 +4.21(+2.30%)
Jun 01, 2022 187.49 188.20 182.95 183.03 3,446,586 -3.42(-1.83%)
May 31, 2022 188.64 189.74 185.58 186.44 4,943,721 -4.13(-2.17%)
May 27, 2022 187.80 190.61 186.99 190.58 2,911,220 +3.91(+2.10%)
May 26, 2022 181.93 188.11 181.65 186.66 3,496,612 +6.66(+3.70%)
May 25, 2022 174.32 181.28 174.00 180.00 4,175,768 +3.75(+2.13%)
May 24, 2022 176.59 179.28 174.12 176.25 4,699,352 -1.56(-0.88%)
May 23, 2022 178.04 178.36 173.16 177.81 3,715,194 +1.49(+0.84%)
May 20, 2022 180.36 180.68 171.09 176.32 5,991,584 -3.03(-1.69%)
May 19, 2022 174.40 183.11 174.40 179.34 5,375,976 +3.86(+2.20%)
May 18, 2022 179.00 182.78 171.60 175.49 8,219,369 -9.75(-5.26%)
May 17, 2022 189.90 190.43 179.35 185.23 8,596,435 -0.67(-0.36%)
May 16, 2022 183.84 187.32 180.90 185.90 4,614,588 +0.70(+0.38%)
May 13, 2022 182.60 188.46 181.72 185.20 3,050,179 +2.20(+1.20%)
May 12, 2022 179.26 186.00 178.74 183.01 4,496,796 +3.75(+2.09%)
May 11, 2022 184.10 186.34 178.81 179.26 4,816,393 -4.16(-2.27%)
May 10, 2022 189.13 190.01 181.62 183.42 3,811,517 -3.76(-2.01%)
May 09, 2022 180.99 189.47 179.71 187.18 4,197,566 +3.61(+1.97%)
May 06, 2022 185.37 186.59 181.06 183.57 4,096,625 -3.47(-1.85%)
May 05, 2022 194.66 195.33 184.75 187.04 4,465,060 -10.73(-5.43%)
May 04, 2022 191.63 198.53 189.26 197.77 4,663,469 +5.28(+2.74%)
May 03, 2022 193.29 195.64 191.13 192.49 3,144,986 -1.44(-0.74%)
May 02, 2022 189.14 195.37 188.75 193.93 3,873,414 +5.16(+2.74%)
Apr 29, 2022 194.26 195.88 188.14 188.76 4,432,057 -7.07(-3.61%)
Apr 28, 2022 192.48 197.75 190.96 195.84 3,404,876 +5.32(+2.79%)
Apr 27, 2022 190.22 194.23 189.95 190.52 3,172,071 -0.02(-0.01%)
Apr 26, 2022 189.89 195.10 189.25 190.54 4,147,024 -0.75(-0.39%)
Apr 25, 2022 188.12 191.64 185.84 191.29 4,081,083 +3.17(+1.68%)
Apr 22, 2022 194.87 195.05 187.21 188.12 4,425,379 -7.61(-3.89%)
Apr 21, 2022 200.88 201.28 195.02 195.73 3,977,781 -3.54(-1.78%)
Apr 20, 2022 196.51 200.53 195.88 199.28 4,091,417 +5.44(+2.81%)
Apr 19, 2022 189.19 194.28 188.74 193.83 3,558,320 +5.08(+2.69%)
Apr 18, 2022 190.75 192.06 187.71 188.75 3,996,733 -2.62(-1.37%)
Apr 14, 2022 196.09 197.10 191.14 191.38 4,208,594 -4.02(-2.06%)
Apr 13, 2022 193.61 196.68 193.22 195.40 2,948,491 +1.30(+0.67%)
Apr 12, 2022 198.73 200.23 193.40 194.10 4,580,155 -0.43(-0.22%)
Apr 11, 2022 194.59 198.20 193.35 194.53 3,761,444 -1.97(-1.00%)
Apr 08, 2022 191.14 197.50 190.68 196.50 5,327,609 +3.82(+1.98%)
Apr 07, 2022 189.32 194.16 187.83 192.67 4,639,767 +1.89(+0.99%)
Apr 06, 2022 191.30 192.87 186.97 190.78 6,684,657 -4.01(-2.06%)
Apr 05, 2022 193.21 197.90 191.75 194.79 4,951,260 +0.71(+0.37%)
Apr 04, 2022 191.63 194.21 189.94 194.08 5,707,424 +1.64(+0.85%)
Apr 01, 2022 194.06 194.12 191.49 192.44 5,076,940 +0.20(+0.10%)
Mar 31, 2022 196.68 198.47 192.05 192.24 7,705,989 -6.94(-3.48%)
Mar 30, 2022 205.14 206.47 198.65 199.19 7,456,718 -9.59(-4.59%)
Mar 29, 2022 207.05 210.45 205.89 208.77 5,386,000 +5.51(+2.71%)
Mar 28, 2022 200.98 203.38 197.22 203.26 6,919,697 +0.82(+0.40%)
Mar 25, 2022 209.87 210.09 200.99 202.45 7,211,581 -5.94(-2.85%)
Mar 24, 2022 209.97 211.04 207.24 208.39 3,575,058 -1.66(-0.79%)
Mar 23, 2022 215.83 216.74 209.02 210.05 3,920,728 -7.18(-3.30%)
Mar 22, 2022 216.45 218.56 214.27 217.23 3,419,591 +0.83(+0.38%)
Mar 21, 2022 224.87 226.65 214.59 216.41 4,573,406 -7.67(-3.42%)
Mar 18, 2022 220.25 224.64 218.62 224.08 9,749,536 +1.23(+0.55%)
Mar 17, 2022 218.69 222.88 217.08 222.85 3,495,774 +2.90(+1.32%)
Mar 16, 2022 221.66 222.90 215.63 219.95 3,678,160 +0.25(+0.11%)
Mar 15, 2022 216.59 220.92 216.32 219.70 3,590,230 +4.34(+2.01%)
Mar 14, 2022 212.96 216.51 210.21 215.37 3,794,044 +4.09(+1.93%)
Mar 11, 2022 212.89 216.37 211.07 211.28 2,751,660 -1.86(-0.87%)
Mar 10, 2022 212.03 213.35 213.14 3,490,438 -1.63(-0.76%)
Mar 09, 2022 216.77 218.95 214.49 214.77 3,605,896 +2.49(+1.17%)
Mar 08, 2022 211.33 218.32 211.16 212.28 3,918,674 +0.95(+0.45%)
Mar 07, 2022 213.01 216.77 211.16 211.33 4,229,690 -1.72(-0.81%)
Mar 04, 2022 213.53 215.48 210.84 213.05 3,308,561 -2.10(-0.98%)
Mar 03, 2022 217.85 219.37 213.99 215.15 3,342,368 -2.26(-1.04%)
Mar 02, 2022 209.75 218.70 209.28 217.41 4,744,543 +6.81(+3.23%)
Mar 01, 2022 210.49 213.40 209.48 210.60 4,157,234 +0.42(+0.20%)
Feb 28, 2022 206.57 210.41 205.20 210.19 5,721,806 +1.79(+0.86%)
Feb 25, 2022 203.73 208.88 200.75 208.40 4,851,949 +5.49(+2.70%)
Feb 24, 2022 199.38 203.72 196.09 202.91 6,048,095 -1.60(-0.78%)
Feb 23, 2022 211.08 216.55 203.60 204.51 9,394,119 +0.47(+0.23%)
Feb 22, 2022 207.55 210.56 200.39 204.03 8,031,300 -7.70(-3.64%)
Feb 18, 2022 211.74 0 -1.05(-0.49%)
Feb 17, 2022 214.82 216.04 212.27 212.78 2,611,611 -3.06(-1.42%)
Feb 16, 2022 215.38 216.95 212.52 215.84 2,586,519 -1.04(-0.48%)
Feb 15, 2022 217.08 218.74 215.81 216.88 1,938,982 +2.04(+0.95%)
Feb 14, 2022 212.76 215.85 212.14 214.84 2,130,222 +0.04(+0.02%)
Feb 11, 2022 216.33 218.42 213.70 214.80 2,306,248 -1.42(-0.65%)
Feb 10, 2022 219.34 221.41 214.68 216.21 3,209,164 -5.95(-2.68%)
Feb 09, 2022 222.98 224.85 221.39 222.17 2,225,705 +1.81(+0.82%)
Feb 08, 2022 216.02 221.18 214.75 220.36 2,705,608 +4.51(+2.09%)
Feb 07, 2022 219.18 219.62 213.49 215.85 3,149,194 -1.95(-0.89%)
Feb 04, 2022 222.63 222.63 214.09 217.80 3,635,521 -4.79(-2.15%)
Feb 03, 2022 224.39 222.31 222.59 2,641,952 -4.75(-2.09%)
Feb 02, 2022 226.87 228.87 224.82 227.35 2,567,579 +0.72(+0.32%)
Feb 01, 2022 226.72 227.70 222.31 226.63 2,863,853 +0.95(+0.42%)
Jan 31, 2022 222.48 225.92 225.68 4,717,991 +2.24(+1.00%)
Jan 28, 2022 216.78 223.57 213.44 223.43 3,383,882 +6.87(+3.17%)
Jan 27, 2022 219.31 221.70 212.93 216.56 3,603,126 -0.32(-0.15%)
Jan 26, 2022 221.12 223.44 215.13 216.88 4,573,838 -1.82(-0.83%)
Jan 25, 2022 216.31 220.53 213.47 218.70 4,310,545 -2.22(-1.01%)
Jan 24, 2022 209.68 221.26 209.37 220.92 5,165,819 +6.97(+3.26%)
Jan 21, 2022 211.93 218.54 210.60 213.95 6,020,587 +1.04(+0.49%)
Jan 20, 2022 224.65 225.90 212.35 212.91 6,252,147 -10.24(-4.59%)
Jan 19, 2022 227.84 229.30 222.75 223.16 4,361,057 -3.53(-1.56%)
Jan 18, 2022 227.43 227.45 222.75 226.68 4,851,089 -3.98(-1.73%)
Jan 14, 2022 230.67 0 -6.92(-2.91%)
Jan 13, 2022 239.84 240.47 237.01 237.59 2,367,360 -0.02(-0.01%)
Jan 12, 2022 238.05 241.38 236.87 237.60 2,985,122 +1.16(+0.49%)
Jan 11, 2022 234.94 236.87 231.88 236.45 3,606,004 +1.72(+0.73%)
Jan 10, 2022 234.92 235.12 227.98 234.73 6,639,780 -3.22(-1.35%)
Jan 07, 2022 242.32 243.91 237.60 237.95 5,218,559 -6.35(-2.60%)
Jan 06, 2022 244.16 244.93 241.66 244.30 3,815,627 +2.88(+1.19%)
Jan 05, 2022 245.18 245.87 241.40 241.42 4,018,416 -4.79(-1.95%)
Jan 04, 2022 242.27 247.19 242.22 246.22 3,837,097 +4.07(+1.68%)
Jan 03, 2022 245.64 246.58 239.83 242.14 5,594,783 -2.81(-1.15%)
Dec 31, 2021 242.75 246.18 242.47 244.96 1,872,162 +1.98(+0.82%)
Dec 30, 2021 244.84 245.69 242.66 242.98 1,569,673 -1.12(-0.46%)
Dec 29, 2021 241.67 245.01 241.62 244.09 1,706,938 +3.36(+1.40%)
Dec 28, 2021 240.71 241.56 239.59 240.73 1,616,011 +0.30(+0.13%)
Dec 27, 2021 238.00 240.50 238.00 240.43 1,677,994 +3.42(+1.44%)
Dec 23, 2021 237.15 238.54 236.01 237.01 2,174,220 +0.37(+0.16%)
Dec 22, 2021 234.18 236.87 233.27 236.64 1,869,711 +2.58(+1.10%)
Dec 21, 2021 234.75 235.41 230.84 234.06 3,127,531 +1.29(+0.55%)
Dec 20, 2021 232.39 233.07 229.62 232.77 4,126,762 -2.34(-1.00%)
Dec 17, 2021 239.14 240.04 234.50 235.11 10,737,658 -4.88(-2.03%)
Dec 16, 2021 245.67 245.92 239.86 239.99 4,702,341 -4.08(-1.67%)
Dec 15, 2021 236.54 244.82 236.21 244.07 5,211,146 +4.81(+2.01%)
Dec 14, 2021 242.53 243.38 237.41 239.25 5,382,046 -4.53(-1.86%)
Dec 13, 2021 249.10 249.53 242.88 243.78 4,131,413 -3.92(-1.58%)
Dec 10, 2021 244.89 247.80 244.24 247.71 2,688,300 +3.06(+1.25%)
Dec 09, 2021 242.39 247.17 241.53 244.65 4,022,524 +1.34(+0.55%)
Dec 08, 2021 243.17 245.10 241.23 243.31 4,031,607 -0.16(-0.07%)
Dec 07, 2021 240.25 244.07 239.19 243.47 3,593,658 +5.43(+2.28%)
Dec 06, 2021 239.28 241.03 237.32 238.04 3,173,368 +2.36(+1.00%)
Dec 03, 2021 239.31 240.57 234.15 235.68 4,192,024 -1.61(-0.68%)
Dec 02, 2021 234.09 238.51 232.98 237.29 3,909,917 +4.79(+2.06%)
Dec 01, 2021 235.31 239.17 232.39 232.50 4,240,622 +0.71(+0.31%)
Nov 30, 2021 234.80 237.34 231.72 231.79 6,580,174 -3.78(-1.61%)
Nov 29, 2021 237.22 239.28 235.39 235.58 3,385,658 +0.84(+0.36%)
Nov 26, 2021 236.56 238.92 234.22 234.73 1,995,356 -4.68(-1.96%)
Nov 24, 2021 236.37 240.15 235.97 239.41 2,060,426 +0.68(+0.29%)
Nov 23, 2021 238.00 239.45 235.59 238.73 2,691,450 -0.42(-0.17%)
Nov 22, 2021 237.17 242.98 236.78 239.15 4,706,707 +2.68(+1.13%)
Nov 19, 2021 234.81 237.62 232.89 236.47 3,888,973 +2.03(+0.87%)
Nov 18, 2021 233.56 234.96 234.27 234.44 3,660,029 +1.56(+0.67%)
Nov 17, 2021 236.94 241.87 232.42 232.88 7,199,199 +0.90(+0.39%)
Nov 16, 2021 228.01 233.81 226.87 231.97 5,461,855 +9.34(+4.20%)
Nov 15, 2021 223.75 224.74 222.07 222.63 2,340,723 -1.33(-0.59%)
Nov 12, 2021 222.17 224.33 219.92 223.96 2,598,860 +3.79(+1.72%)
Nov 11, 2021 222.06 222.45 219.19 220.17 2,027,405 -0.22(-0.10%)
Nov 10, 2021 220.45 220.38 2,535,524 -1.29(-0.58%)
Nov 09, 2021 222.75 224.86 220.85 221.67 2,434,867 -0.83(-0.37%)
Nov 08, 2021 224.18 225.62 220.96 222.51 2,951,560 -0.71(-0.32%)
Nov 05, 2021 226.50 226.75 222.75 223.22 2,486,562 -2.12(-0.94%)
Nov 04, 2021 222.71 226.43 222.65 225.34 2,647,271 +3.30(+1.49%)
Nov 03, 2021 220.71 222.40 219.94 222.04 2,774,485 +1.20(+0.55%)
Nov 02, 2021 220.17 221.89 219.19 220.84 2,290,621 +1.21(+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.