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 29, 2021 219.77 223.54 219.50 222.66 3,482,509 +1.96(+0.89%)
Oct 28, 2021 221.84 223.48 220.22 220.70 2,542,681 -0.01(-0.00%)
Oct 27, 2021 220.57 223.75 220.58 220.71 2,942,083 +0.67(+0.30%)
Oct 26, 2021 221.99 220.04 2,942,369 -0.71(-0.32%)
Oct 25, 2021 217.64 221.10 217.22 220.76 3,169,775 +2.91(+1.33%)
Oct 22, 2021 216.62 218.89 216.62 217.85 2,318,066 +1.28(+0.59%)
Oct 21, 2021 214.18 216.80 213.80 216.57 3,027,616 +2.30(+1.07%)
Oct 20, 2021 213.31 214.55 212.06 214.27 2,408,712 +2.00(+0.94%)
Oct 19, 2021 211.26 213.07 210.94 212.27 3,124,309 +1.88(+0.89%)
Oct 18, 2021 207.23 211.32 207.10 210.40 2,936,185 +2.45(+1.18%)
Oct 15, 2021 207.57 208.74 206.27 207.95 3,088,540 +2.57(+1.25%)
Oct 14, 2021 203.38 205.48 202.52 205.38 3,348,423 +4.11(+2.04%)
Oct 13, 2021 199.85 202.70 199.83 201.27 3,453,235 +2.20(+1.11%)
Oct 12, 2021 199.12 200.90 199.00 199.07 2,944,156 +0.90(+0.46%)
Oct 11, 2021 197.46 200.91 197.21 198.17 3,444,059 +2.55(+1.30%)
Oct 08, 2021 195.07 197.13 193.99 195.61 3,206,047 -1.65(-0.84%)
Oct 07, 2021 195.39 198.89 195.10 197.26 3,161,728 +3.70(+1.91%)
Oct 06, 2021 192.52 194.69 191.67 193.56 3,245,656 -0.26(-0.13%)
Oct 05, 2021 195.34 197.12 193.75 193.82 3,670,596 -0.23(-0.12%)
Oct 04, 2021 192.46 194.12 191.27 194.05 5,475,753 +0.77(+0.40%)
Oct 01, 2021 193.31 194.90 191.51 193.28 3,179,021 +0.80(+0.41%)
Sep 30, 2021 196.34 196.84 191.92 192.48 4,037,649 -4.02(-2.05%)
Sep 29, 2021 195.61 197.69 195.39 196.51 2,822,764 +1.59(+0.81%)
Sep 28, 2021 198.40 198.75 194.22 194.92 4,247,547 -4.93(-2.47%)
Sep 27, 2021 197.01 201.39 196.88 199.85 3,041,725 +2.62(+1.33%)
Sep 24, 2021 197.43 198.12 196.31 197.24 2,398,611 -0.10(-0.05%)
Sep 23, 2021 199.26 200.82 197.16 197.34 3,297,449 -0.86(-0.44%)
Sep 22, 2021 197.41 199.52 196.16 198.20 3,339,848 +2.49(+1.27%)
Sep 21, 2021 196.09 197.58 194.85 195.72 2,825,764 +0.95(+0.49%)
Sep 20, 2021 195.96 197.80 192.64 194.77 3,836,104 -3.57(-1.80%)
Sep 17, 2021 196.75 201.14 196.75 198.34 6,149,998 +0.52(+0.26%)
Sep 16, 2021 195.14 198.62 195.14 197.81 3,547,044 +2.72(+1.40%)
Sep 15, 2021 193.73 195.66 191.17 195.09 3,116,009 +1.37(+0.71%)
Sep 14, 2021 195.98 196.79 193.49 193.73 2,619,954 -1.78(-0.91%)
Sep 13, 2021 195.20 196.64 194.28 195.51 3,328,781 +1.63(+0.84%)
Sep 10, 2021 194.31 196.01 193.72 193.88 2,645,777 +1.25(+0.65%)
Sep 09, 2021 194.01 194.25 192.13 192.62 2,704,579 -1.03(-0.53%)
Sep 08, 2021 193.90 193.96 191.19 193.65 3,525,136 -1.01(-0.52%)
Sep 07, 2021 195.18 196.64 194.42 194.66 2,731,626 -0.79(-0.40%)
Sep 03, 2021 194.42 196.25 193.71 195.44 2,382,798 -0.16(-0.08%)
Sep 02, 2021 193.35 196.06 193.28 195.60 2,799,280 +2.58(+1.34%)
Sep 01, 2021 194.09 194.55 191.24 193.02 2,987,826 -0.44(-0.23%)
Aug 31, 2021 195.81 196.02 192.92 193.46 5,140,830 -1.04(-0.54%)
Aug 30, 2021 197.79 198.70 194.41 194.50 4,201,080 -0.86(-0.44%)
Aug 27, 2021 194.86 196.91 194.28 195.37 3,296,861 +0.24(+0.12%)
Aug 26, 2021 194.79 196.39 193.61 195.13 3,424,474 -0.50(-0.26%)
Aug 25, 2021 193.00 196.25 192.68 195.63 2,770,517 +2.65(+1.37%)
Aug 24, 2021 195.61 195.89 192.47 192.99 4,332,175 -2.53(-1.30%)
Aug 23, 2021 198.13 198.77 195.21 195.52 4,421,164 -2.04(-1.03%)
Aug 20, 2021 192.38 198.20 192.20 197.56 5,180,702 +5.33(+2.77%)
Aug 19, 2021 188.58 192.92 188.31 192.23 5,667,709 +2.71(+1.43%)
Aug 18, 2021 179.57 193.30 178.86 189.51 17,904,966 +16.58(+9.58%)
Aug 17, 2021 177.84 177.85 172.77 172.94 8,698,187 -10.65(-5.80%)
Aug 16, 2021 180.22 183.97 179.47 183.58 3,674,241 +2.82(+1.56%)
Aug 13, 2021 182.11 182.51 180.05 180.76 2,530,390 -1.41(-0.78%)
Aug 12, 2021 184.32 184.95 181.03 182.18 2,902,418 -2.39(-1.30%)
Aug 11, 2021 181.50 184.75 181.23 184.57 3,641,932 +4.54(+2.52%)
Aug 10, 2021 178.52 181.10 177.78 180.02 2,685,743 +1.65(+0.93%)
Aug 09, 2021 180.04 180.43 178.23 178.37 2,422,964 -2.06(-1.14%)
Aug 06, 2021 181.92 182.75 180.11 180.43 3,008,937 -0.49(-0.27%)
Aug 05, 2021 181.20 182.73 180.27 180.93 2,461,628 +0.74(+0.41%)
Aug 04, 2021 183.18 184.34 180.21 180.19 3,332,759 -3.84(-2.09%)
Aug 03, 2021 181.78 184.66 181.68 184.03 2,461,057 +2.84(+1.57%)
Aug 02, 2021 183.90 184.28 181.09 181.19 3,215,975 -1.64(-0.90%)
Jul 30, 2021 182.75 185.31 182.58 182.83 2,994,926 -0.88(-0.48%)
Jul 29, 2021 183.36 184.38 182.14 183.72 2,669,358 +1.17(+0.64%)
Jul 28, 2021 183.76 185.39 182.18 182.55 2,268,710 -1.06(-0.58%)
Jul 27, 2021 187.57 187.61 181.69 183.61 4,327,063 -4.01(-2.14%)
Jul 26, 2021 186.27 187.79 183.92 187.62 3,606,095 -2.94(-1.54%)
Jul 23, 2021 187.87 191.12 187.50 190.57 3,539,239 +3.86(+2.07%)
Jul 22, 2021 186.08 186.88 184.83 186.70 3,419,143 +1.56(+0.84%)
Jul 21, 2021 184.61 185.43 184.01 185.15 2,226,483 +0.97(+0.53%)
Jul 20, 2021 181.88 185.41 181.39 184.18 3,037,990 +1.91(+1.05%)
Jul 19, 2021 181.26 183.00 179.57 182.27 5,994,161 -3.06(-1.65%)
Jul 16, 2021 186.09 187.91 185.03 185.34 5,207,578 +0.37(+0.20%)
Jul 15, 2021 180.97 185.14 180.97 184.97 3,381,739 +2.84(+1.56%)
Jul 14, 2021 184.42 184.63 181.99 182.12 3,114,963 -1.45(-0.79%)
Jul 13, 2021 185.14 185.34 183.06 183.58 3,378,178 -1.22(-0.66%)
Jul 12, 2021 184.16 185.60 183.61 184.80 2,545,838 +0.23(+0.12%)
Jul 09, 2021 183.48 185.91 183.48 184.57 2,578,402 +2.39(+1.31%)
Jul 08, 2021 182.74 183.45 180.63 182.18 4,226,611 -2.91(-1.57%)
Jul 07, 2021 183.00 185.64 182.64 185.09 3,859,934 +1.07(+0.58%)
Jul 06, 2021 185.01 185.56 182.16 184.02 2,739,385 -0.91(-0.49%)
Jul 02, 2021 185.57 185.69 184.46 184.93 2,702,322 -0.10(-0.06%)
Jul 01, 2021 183.78 185.30 183.17 185.03 2,598,505 +1.75(+0.95%)
Jun 30, 2021 183.44 184.50 183.17 183.28 2,874,432 -0.22(-0.12%)
Jun 29, 2021 182.41 185.06 182.41 183.50 2,782,070 +0.94(+0.51%)
Jun 28, 2021 181.98 183.47 180.83 182.57 2,656,970 +0.52(+0.29%)
Jun 25, 2021 181.54 182.24 180.67 182.05 4,454,676 +0.86(+0.47%)
Jun 24, 2021 182.06 182.45 180.41 181.19 2,929,236 +0.58(+0.32%)
Jun 23, 2021 180.62 181.58 180.33 180.61 3,001,410 -0.55(-0.30%)
Jun 22, 2021 179.46 182.06 179.13 181.16 4,228,644 +2.68(+1.50%)
Jun 21, 2021 177.62 180.04 177.35 178.47 4,804,189 +1.89(+1.07%)
Jun 18, 2021 174.55 177.55 174.34 176.59 9,862,986 +0.04(+0.02%)
Jun 17, 2021 176.23 177.79 174.30 176.55 4,509,223 +0.60(+0.34%)
Jun 16, 2021 177.64 177.83 174.41 175.94 4,419,501 -1.59(-0.89%)
Jun 15, 2021 179.03 179.20 176.46 177.53 4,733,283 -1.68(-0.94%)
Jun 14, 2021 179.65 180.00 177.84 179.21 3,447,209 -1.09(-0.60%)
Jun 11, 2021 179.42 181.13 178.87 180.30 3,310,146 +1.92(+1.08%)
Jun 10, 2021 180.35 181.09 177.03 178.38 4,133,004 -1.72(-0.96%)
Jun 09, 2021 181.42 181.90 179.87 180.10 3,852,530 -0.76(-0.42%)
Jun 08, 2021 180.63 182.07 179.77 180.86 3,814,973 +1.09(+0.60%)
Jun 07, 2021 179.49 180.58 178.15 179.77 3,083,404 +0.32(+0.18%)
Jun 04, 2021 179.89 180.85 177.92 179.45 4,457,021 -0.37(-0.20%)
Jun 03, 2021 179.53 180.32 178.10 179.82 3,671,537 -0.44(-0.25%)
Jun 02, 2021 181.71 182.54 179.59 180.26 4,230,358 -1.02(-0.56%)
Jun 01, 2021 184.26 185.30 180.99 181.28 4,344,781 -2.82(-1.53%)
May 28, 2021 186.15 186.94 183.96 184.10 3,830,617 +1.00(+0.55%)
May 27, 2021 183.63 184.84 182.91 183.09 5,424,956 +0.16(+0.09%)
May 26, 2021 181.98 183.55 181.91 182.94 3,773,748 +0.55(+0.30%)
May 25, 2021 180.64 182.68 180.11 182.39 4,327,633 +2.23(+1.24%)
May 24, 2021 182.59 182.86 180.01 180.16 3,594,301 -1.71(-0.94%)
May 21, 2021 183.64 185.08 180.79 181.87 4,267,895 -0.89(-0.49%)
May 20, 2021 181.20 184.15 180.84 182.75 4,653,185 +2.54(+1.41%)
May 19, 2021 179.10 181.09 176.11 180.21 7,193,666 -1.92(-1.05%)
May 18, 2021 183.31 185.20 181.16 182.13 6,020,221 -1.30(-0.71%)
May 17, 2021 186.75 187.75 181.55 183.44 6,135,402 -4.52(-2.40%)
May 14, 2021 190.60 191.08 186.35 187.95 3,961,201 -1.35(-0.71%)
May 13, 2021 186.93 191.58 186.71 189.30 4,756,858 +4.53(+2.45%)
May 12, 2021 192.01 192.73 184.07 184.77 5,720,530 -9.26(-4.77%)
May 11, 2021 196.49 198.11 190.13 194.03 4,708,412 -5.64(-2.83%)
May 10, 2021 198.00 203.36 197.02 199.67 4,735,691 +2.75(+1.40%)
May 07, 2021 194.71 197.71 193.42 196.92 3,910,557 +2.32(+1.19%)
May 06, 2021 190.21 194.71 189.39 194.59 4,788,909 +5.61(+2.97%)
May 05, 2021 189.85 191.91 187.85 188.98 3,932,831 -0.28(-0.15%)
May 04, 2021 187.75 189.44 185.94 189.27 4,391,459 +1.04(+0.55%)
May 03, 2021 187.80 189.05 186.97 188.23 4,894,651 +2.79(+1.50%)
Apr 30, 2021 186.90 187.33 184.51 185.44 4,503,601 -2.07(-1.10%)
Apr 29, 2021 186.44 188.44 186.08 187.51 4,085,305 +2.25(+1.21%)
Apr 28, 2021 188.74 188.83 184.92 185.26 5,226,517 -2.83(-1.50%)
Apr 27, 2021 189.05 190.05 187.74 188.08 3,655,049 -0.13(-0.07%)
Apr 26, 2021 189.77 189.86 187.38 188.22 3,192,325 -1.64(-0.87%)
Apr 23, 2021 190.67 190.77 188.52 189.86 3,845,867 -0.35(-0.18%)
Apr 22, 2021 192.65 193.56 188.26 190.21 3,929,364 -2.47(-1.28%)
Apr 21, 2021 192.57 193.64 192.03 192.68 2,875,017 +1.08(+0.56%)
Apr 20, 2021 192.21 192.76 189.39 191.60 3,181,271 -0.61(-0.31%)
Apr 19, 2021 194.09 195.29 191.71 192.20 4,063,743 -4.00(-2.04%)
Apr 16, 2021 194.62 196.89 193.39 196.20 6,750,332 +3.47(+1.80%)
Apr 15, 2021 189.04 193.20 189.00 192.73 3,880,572 +2.87(+1.51%)
Apr 14, 2021 189.42 192.36 189.10 189.86 3,578,857 +1.70(+0.90%)
Apr 13, 2021 189.09 189.58 187.50 188.16 3,146,413 -0.88(-0.46%)
Apr 12, 2021 186.69 189.35 186.69 189.04 3,871,297 +2.02(+1.08%)
Apr 09, 2021 184.09 187.17 183.06 187.02 3,363,331 +4.05(+2.21%)
Apr 08, 2021 183.03 183.82 182.10 182.97 2,849,341 +0.51(+0.28%)
Apr 07, 2021 182.30 183.48 181.53 182.46 3,477,105 -0.50(-0.27%)
Apr 06, 2021 181.73 183.69 181.35 182.96 3,097,155 +0.44(+0.24%)
Apr 05, 2021 180.76 183.41 180.18 182.52 3,722,165 +2.27(+1.26%)
Apr 01, 2021 180.14 180.78 178.71 180.25 3,388,274 +1.07(+0.60%)
Mar 31, 2021 179.94 181.06 178.22 179.18 3,783,246 +0.15(+0.08%)
Mar 30, 2021 176.07 179.97 175.90 179.02 3,764,046 +1.32(+0.74%)
Mar 29, 2021 180.89 181.75 176.92 177.71 4,214,483 -2.82(-1.56%)
Mar 26, 2021 175.09 180.75 174.62 180.52 5,089,629 +6.07(+3.48%)
Mar 25, 2021 169.31 175.40 169.13 174.45 4,822,125 +4.23(+2.48%)
Mar 24, 2021 170.64 173.49 170.20 170.22 3,773,421 +0.26(+0.16%)
Mar 23, 2021 170.76 173.16 169.53 169.96 3,527,915 -1.40(-0.82%)
Mar 22, 2021 169.16 172.97 168.02 171.36 4,988,783 +2.26(+1.34%)
Mar 19, 2021 164.16 170.10 164.16 169.10 9,048,738 +4.35(+2.64%)
Mar 18, 2021 162.90 166.41 162.34 164.75 4,126,739 +0.41(+0.25%)
Mar 17, 2021 164.69 165.74 163.82 164.34 3,311,076 -0.84(-0.51%)
Mar 16, 2021 163.95 166.31 163.90 165.18 3,966,232 +1.06(+0.65%)
Mar 15, 2021 162.57 165.16 162.57 164.12 3,975,478 +2.50(+1.54%)
Mar 12, 2021 160.24 161.89 159.44 161.62 3,862,094 +0.75(+0.47%)
Mar 11, 2021 160.94 163.11 160.50 160.87 5,294,576 +2.16(+1.36%)
Mar 10, 2021 157.66 160.54 156.83 158.71 3,600,959 +2.33(+1.49%)
Mar 09, 2021 156.15 159.43 155.45 156.38 4,865,935 +2.89(+1.88%)
Mar 08, 2021 150.50 155.73 150.07 153.49 4,896,126 +4.09(+2.74%)
Mar 05, 2021 145.98 149.88 142.33 149.40 5,458,899 +4.53(+3.13%)
Mar 04, 2021 148.07 149.12 142.11 144.87 8,267,720 -4.26(-2.86%)
Mar 03, 2021 152.80 153.41 149.07 149.13 5,557,763 -4.49(-2.92%)
Mar 02, 2021 153.03 155.25 153.00 153.62 4,596,931 +1.05(+0.69%)
Mar 01, 2021 151.46 154.04 151.46 152.57 3,567,534 +2.06(+1.37%)
Feb 26, 2021 151.06 153.02 149.92 150.50 6,400,805 +1.16(+0.78%)
Feb 25, 2021 154.03 154.04 148.81 149.35 7,041,079 -3.57(-2.33%)
Feb 24, 2021 158.90 159.79 150.84 152.92 10,567,142 -5.92(-3.73%)
Feb 23, 2021 160.93 161.02 155.45 158.83 5,463,098 -3.60(-2.22%)
Feb 22, 2021 166.02 166.28 162.24 162.43 3,995,986 -4.83(-2.89%)
Feb 19, 2021 167.24 168.73 166.55 167.27 3,016,458 +0.36(+0.21%)
Feb 18, 2021 165.78 167.75 165.20 166.91 2,928,168 +0.03(+0.02%)
Feb 17, 2021 163.79 167.20 163.46 166.88 2,418,439 +2.89(+1.76%)
Feb 16, 2021 166.07 167.04 163.87 163.99 3,127,803 -2.92(-1.75%)
Feb 12, 2021 165.60 167.39 165.26 166.91 2,160,526 +1.35(+0.81%)
Feb 11, 2021 166.75 167.36 164.76 165.56 2,954,920 -1.42(-0.85%)
Feb 10, 2021 168.64 168.64 165.00 166.98 3,011,636 -0.51(-0.30%)
Feb 09, 2021 168.48 169.07 167.12 167.49 2,891,080 -1.31(-0.78%)
Feb 08, 2021 165.80 168.84 165.35 168.80 3,631,964 +3.90(+2.37%)
Feb 05, 2021 164.57 165.06 163.17 164.90 2,720,215 +1.88(+1.16%)
Feb 04, 2021 160.66 163.12 159.98 163.02 2,843,850 +2.97(+1.85%)
Feb 03, 2021 156.64 160.37 156.50 160.05 3,180,581 +3.03(+1.93%)
Feb 02, 2021 154.40 158.08 153.98 157.02 3,377,303 +3.10(+2.01%)
Feb 01, 2021 157.45 158.46 152.76 153.92 4,135,717 -3.28(-2.09%)
Jan 29, 2021 161.57 161.86 156.87 157.19 4,670,686 -5.17(-3.19%)
Jan 28, 2021 158.66 163.68 158.05 162.37 4,049,294 +4.36(+2.76%)
Jan 27, 2021 161.14 161.91 157.37 158.00 5,054,168 -5.64(-3.45%)
Jan 26, 2021 164.20 164.78 162.99 163.65 2,649,499 -0.38(-0.23%)
Jan 25, 2021 162.90 165.01 161.52 164.03 5,056,673 +1.60(+0.99%)
Jan 22, 2021 161.94 164.04 161.13 162.42 3,834,178 +0.06(+0.03%)
Jan 21, 2021 163.54 164.94 162.29 162.37 5,649,414 -0.05(-0.03%)
Jan 20, 2021 161.33 163.98 159.83 162.41 4,138,895 +1.54(+0.95%)
Jan 19, 2021 162.90 163.75 160.76 160.88 4,970,403 +0.02(+0.01%)
Jan 15, 2021 158.18 161.49 157.72 160.86 3,970,038 +0.89(+0.56%)
Jan 14, 2021 159.93 162.02 159.57 159.97 4,357,169 +0.53(+0.33%)
Jan 13, 2021 159.72 161.19 158.87 159.44 3,494,988 +0.79(+0.50%)
Jan 12, 2021 156.12 159.83 155.06 158.65 4,299,526 +2.51(+1.60%)
Jan 11, 2021 154.82 157.16 154.25 156.15 3,201,001 +1.19(+0.77%)
Jan 08, 2021 153.72 156.08 153.07 154.95 5,295,408 +1.26(+0.82%)
Jan 07, 2021 153.45 154.76 152.83 153.70 4,414,153 +0.60(+0.39%)
Jan 06, 2021 148.68 155.05 148.34 153.09 5,258,001 +2.02(+1.34%)
Jan 05, 2021 149.69 152.17 149.39 151.08 4,165,517 +0.51(+0.34%)
Jan 04, 2021 150.94 151.51 147.52 150.57 7,714,890 -0.12(-0.08%)
Dec 31, 2020 150.69 150.69 150.69 3,436,314 -0.08(-0.06%)
Dec 30, 2020 150.78 151.80 150.38 150.78 3,436,314 +0.06(+0.04%)
Dec 29, 2020 152.98 153.31 149.72 150.72 3,542,264 -1.41(-0.93%)
Dec 28, 2020 153.26 153.81 151.72 152.13 2,805,500 -0.69(-0.45%)
Dec 24, 2020 152.50 153.22 152.19 152.81 1,112,658 +0.32(+0.21%)
Dec 23, 2020 154.91 155.50 152.37 152.50 3,848,201 -2.05(-1.32%)
Dec 22, 2020 153.99 155.72 153.61 154.54 3,487,476 +0.26(+0.17%)
Dec 21, 2020 152.11 155.72 151.41 154.28 5,487,236 +1.06(+0.69%)
Dec 18, 2020 153.16 155.21 151.99 153.22 12,693,321 -0.32(-0.21%)
Dec 17, 2020 154.57 155.28 153.10 153.54 4,760,579 +0.32(+0.21%)
Dec 16, 2020 154.08 156.03 152.63 153.22 4,728,969 -0.12(-0.08%)
Dec 15, 2020 151.27 154.24 151.10 153.34 5,075,125 +3.04(+2.02%)
Dec 14, 2020 149.06 152.50 148.68 150.30 4,957,225 +2.13(+1.44%)
Dec 11, 2020 150.00 150.32 147.85 148.17 5,637,429 -2.25(-1.50%)
Dec 10, 2020 149.73 151.57 148.34 150.42 7,070,640 +0.08(+0.06%)
Dec 09, 2020 149.74 151.13 147.60 150.34 11,812,841 +8.35(+5.88%)
Dec 08, 2020 143.32 143.67 141.26 141.99 7,174,380 -0.70(-0.49%)
Dec 07, 2020 140.93 143.25 140.18 142.69 7,779,096 +1.87(+1.33%)
Dec 04, 2020 142.47 143.08 140.66 140.82 5,015,805 -1.85(-1.30%)
Dec 03, 2020 142.69 143.78 142.10 142.67 5,186,900 +0.15(+0.11%)
Dec 02, 2020 143.08 143.64 141.24 142.52 5,464,964 -1.49(-1.04%)
Dec 01, 2020 146.29 147.19 143.38 144.02 6,501,416 -2.27(-1.55%)
Nov 30, 2020 145.01 146.33 142.13 146.29 7,763,732 +1.08(+0.74%)
Nov 27, 2020 146.17 147.75 144.64 145.21 2,216,903 -0.20(-0.14%)
Nov 25, 2020 145.83 146.89 144.59 145.41 5,568,939 -0.07(-0.05%)
Nov 24, 2020 145.00 146.46 144.31 145.48 7,658,711 +1.21(+0.84%)
Nov 23, 2020 141.09 144.71 140.93 144.27 7,433,224 +3.51(+2.49%)
Nov 20, 2020 140.20 141.73 139.78 140.76 6,407,002 +0.31(+0.22%)
Nov 19, 2020 139.50 142.00 138.95 140.45 9,964,845 +2.69(+1.95%)
Nov 18, 2020 141.17 144.87 137.75 137.76 19,232,618 -12.32(-8.21%)
Nov 17, 2020 150.03 151.62 146.98 150.08 5,997,564 -1.92(-1.26%)
Nov 16, 2020 149.34 152.09 148.96 152.00 5,328,999 +2.51(+1.68%)
Nov 13, 2020 148.74 150.19 148.11 149.49 4,344,759 +1.17(+0.79%)
Nov 12, 2020 149.54 150.21 147.05 148.32 4,147,611 -0.02(-0.01%)
Nov 11, 2020 148.00 149.86 147.40 148.34 4,846,440 +2.15(+1.47%)
Nov 10, 2020 146.08 147.72 143.65 146.19 6,309,769 +2.12(+1.47%)
Nov 09, 2020 159.13 159.84 143.58 144.06 11,449,227 -14.15(-8.94%)
Nov 06, 2020 159.04 159.14 157.20 158.21 2,847,154 -0.69(-0.43%)
Nov 05, 2020 160.94 162.94 158.10 158.90 4,353,472 +0.97(+0.61%)
Nov 04, 2020 155.29 160.95 155.14 157.93 5,331,987 +3.35(+2.17%)
Nov 03, 2020 152.44 155.35 151.43 154.58 3,096,370 +4.15(+2.76%)
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.