Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 84.35 85.11 83.18 83.95 4,438,327 +0.45(+0.53%)
Dec 28, 2018 83.83 84.72 82.88 83.50 4,208,709 +0.01(+0.01%)
Dec 27, 2018 81.41 83.55 80.28 83.49 4,235,392 +0.75(+0.90%)
Dec 26, 2018 78.63 82.76 78.60 82.75 4,769,569 +4.62(+5.91%)
Dec 24, 2018 79.14 80.33 78.07 78.13 3,434,587 -1.53(-1.92%)
Dec 21, 2018 81.36 83.13 79.57 79.66 8,879,075 -1.38(-1.70%)
Dec 20, 2018 81.45 82.66 79.47 81.04 7,424,865 -1.06(-1.30%)
Dec 19, 2018 83.40 85.40 81.51 82.10 5,708,827 -1.03(-1.24%)
Dec 18, 2018 83.05 84.49 82.48 83.13 4,974,277 +0.92(+1.12%)
Dec 17, 2018 84.34 84.43 81.62 82.21 6,653,854 -2.64(-3.12%)
Dec 14, 2018 85.15 86.30 84.50 84.86 7,815,813 -0.85(-0.99%)
Dec 13, 2018 84.35 85.89 83.75 85.70 8,773,665 +1.98(+2.37%)
Dec 12, 2018 81.79 85.20 79.68 83.72 11,923,551 +2.39(+2.94%)
Dec 11, 2018 82.12 83.69 80.89 81.33 4,551,676 +0.05(+0.06%)
Dec 10, 2018 81.56 82.06 79.35 81.28 3,589,680 +0.03(+0.03%)
Dec 07, 2018 82.14 83.88 80.94 81.26 5,466,602 -1.41(-1.70%)
Dec 06, 2018 80.75 82.73 79.51 82.66 6,416,859 +0.56(+0.69%)
Dec 04, 2018 85.91 86.44 81.74 82.10 6,726,695 -3.60(-4.20%)
Dec 03, 2018 86.79 87.31 85.29 85.70 6,157,018 -0.07(-0.08%)
Nov 30, 2018 84.48 85.92 84.04 85.77 7,570,681 +1.06(+1.26%)
Nov 29, 2018 84.85 85.03 83.58 84.71 5,809,624 -0.45(-0.52%)
Nov 28, 2018 83.66 85.20 82.36 85.15 7,658,210 +1.86(+2.24%)
Nov 27, 2018 80.99 83.29 80.99 83.29 6,170,216 +2.12(+2.61%)
Nov 26, 2018 80.59 81.33 79.35 81.17 5,504,993 +1.36(+1.71%)
Nov 23, 2018 80.00 80.53 79.57 79.81 3,309,931 -0.51(-0.63%)
Nov 21, 2018 80.32 80.32 80.32 0 +1.99(+2.54%)
Nov 20, 2018 78.04 81.46 77.03 78.33 11,069,426 -4.70(-5.66%)
Nov 19, 2018 84.81 85.35 82.33 83.03 6,456,582 -1.73(-2.04%)
Nov 16, 2018 84.38 84.95 83.63 84.75 4,500,600 -0.39(-0.46%)
Nov 15, 2018 85.54 85.84 83.24 85.15 7,114,112 -1.12(-1.30%)
Nov 14, 2018 87.86 88.53 85.79 86.26 4,819,859 -0.62(-0.71%)
Nov 13, 2018 86.30 87.44 85.23 86.88 5,717,513 -0.05(-0.06%)
Nov 12, 2018 87.80 88.76 86.71 86.94 6,803,115 -1.06(-1.21%)
Nov 09, 2018 89.94 90.03 87.65 88.00 5,706,892 -2.41(-2.66%)
Nov 08, 2018 90.34 91.52 89.96 90.41 5,344,283 -1.03(-1.12%)
Nov 07, 2018 89.16 91.49 88.07 91.44 7,297,355 +2.81(+3.17%)
Nov 06, 2018 87.96 88.70 87.55 88.63 2,676,022 +0.40(+0.45%)
Nov 05, 2018 87.85 88.75 86.97 88.23 3,641,430 +0.23(+0.26%)
Nov 02, 2018 89.45 90.08 87.07 88.00 4,990,092 -0.56(-0.64%)
Nov 01, 2018 86.61 88.90 85.98 88.56 5,090,676 +2.02(+2.33%)
Oct 31, 2018 87.09 88.66 86.38 86.55 6,372,070 +0.44(+0.51%)
Oct 30, 2018 84.63 86.36 84.52 86.11 5,405,487 +1.71(+2.02%)
Oct 29, 2018 86.22 86.85 83.26 84.40 4,670,531 -0.84(-0.98%)
Oct 26, 2018 87.58 87.83 84.62 85.24 7,261,517 -3.79(-4.26%)
Oct 25, 2018 88.22 89.78 87.04 89.03 4,989,186 +1.29(+1.47%)
Oct 24, 2018 89.36 91.54 87.55 87.74 6,297,508 -1.45(-1.62%)
Oct 23, 2018 88.02 89.87 86.89 89.18 7,666,946 +0.19(+0.21%)
Oct 22, 2018 90.35 90.68 88.80 88.99 4,168,795 -1.09(-1.20%)
Oct 19, 2018 90.25 90.95 89.50 90.08 5,181,616 -0.11(-0.12%)
Oct 18, 2018 92.40 92.59 90.01 90.18 7,818,815 -2.47(-2.66%)
Oct 17, 2018 92.59 93.45 91.70 92.65 6,588,677 -3.20(-3.34%)
Oct 16, 2018 95.01 96.38 94.27 95.86 4,021,444 +1.18(+1.25%)
Oct 15, 2018 95.29 95.79 94.64 94.67 4,203,775 -0.62(-0.65%)
Oct 12, 2018 95.65 96.81 94.08 95.29 4,980,171 +1.02(+1.08%)
Oct 11, 2018 96.23 98.35 93.89 94.27 6,661,871 -1.86(-1.94%)
Oct 10, 2018 100.33 100.50 95.93 96.14 5,813,307 -2.60(-2.64%)
Oct 09, 2018 99.57 100.38 98.72 98.74 3,787,656 -0.66(-0.66%)
Oct 08, 2018 99.06 99.57 98.38 99.40 4,629,282 +0.14(+0.15%)
Oct 05, 2018 100.07 100.50 98.04 99.26 5,835,924 -0.94(-0.94%)
Oct 04, 2018 101.07 101.15 99.51 100.20 6,355,317 -0.88(-0.87%)
Oct 03, 2018 102.20 102.67 100.88 101.07 6,803,913 -0.76(-0.75%)
Oct 02, 2018 103.45 103.81 101.82 101.83 5,589,546 -1.34(-1.30%)
Oct 01, 2018 104.54 104.58 103.14 103.17 4,897,980 -0.68(-0.65%)
Sep 28, 2018 105.49 106.46 103.72 103.85 6,351,918 +0.29(+0.28%)
Sep 27, 2018 103.64 104.18 102.72 103.56 4,886,727 -0.26(-0.25%)
Sep 26, 2018 104.72 105.09 103.81 103.82 4,747,200 -0.37(-0.36%)
Sep 25, 2018 104.30 104.92 103.96 104.19 4,421,508 +0.17(+0.17%)
Sep 24, 2018 105.11 105.44 103.86 104.02 6,244,200 -1.66(-1.57%)
Sep 21, 2018 105.77 106.14 105.23 105.68 10,140,559 +0.13(+0.12%)
Sep 20, 2018 104.94 105.70 104.94 105.55 5,156,406 +0.40(+0.38%)
Sep 19, 2018 104.64 105.37 104.45 105.15 3,966,302 +0.64(+0.61%)
Sep 18, 2018 102.48 104.67 102.40 104.51 4,908,635 +1.64(+1.59%)
Sep 17, 2018 102.82 103.25 102.58 102.87 5,284,858 -0.14(-0.13%)
Sep 14, 2018 102.44 103.32 101.44 103.01 5,853,835 +1.03(+1.01%)
Sep 13, 2018 102.65 102.84 101.31 101.98 5,354,559 -1.44(-1.39%)
Sep 12, 2018 103.39 103.60 102.06 103.42 6,097,817 +0.14(+0.14%)
Sep 11, 2018 102.16 103.59 101.39 103.27 6,364,508 +1.62(+1.59%)
Sep 10, 2018 100.14 102.11 99.71 101.65 6,866,216 +2.53(+2.55%)
Sep 07, 2018 98.58 99.93 98.42 99.12 4,230,337 +0.19(+0.19%)
Sep 06, 2018 98.08 99.20 97.94 98.93 4,004,085 +0.88(+0.89%)
Sep 05, 2018 99.18 100.20 98.03 98.05 5,221,708 -1.37(-1.38%)
Sep 04, 2018 98.04 99.70 97.71 99.43 4,294,059 +1.07(+1.08%)
Aug 31, 2018 98.36 98.36 98.36 0 +0.79(+0.81%)
Aug 30, 2018 97.94 98.13 97.31 97.57 2,800,886 -0.72(-0.74%)
Aug 29, 2018 97.91 98.46 97.34 98.30 3,646,445 +0.37(+0.38%)
Aug 28, 2018 96.68 98.04 96.68 97.93 4,195,556 +1.18(+1.22%)
Aug 27, 2018 97.15 97.67 96.57 96.75 3,448,882 +0.15(+0.16%)
Aug 24, 2018 96.63 97.69 96.47 96.60 5,646,862 -0.32(-0.33%)
Aug 23, 2018 96.71 97.36 96.05 96.91 8,284,337 +1.47(+1.54%)
Aug 22, 2018 94.94 99.31 94.31 95.44 27,611,170 +5.23(+5.80%)
Aug 21, 2018 89.80 90.71 89.37 90.21 6,190,276 +0.70(+0.78%)
Aug 20, 2018 88.62 89.67 88.56 89.52 3,833,179 +0.90(+1.01%)
Aug 17, 2018 88.34 88.85 88.03 88.62 2,848,197 +0.27(+0.31%)
Aug 16, 2018 87.97 88.85 87.88 88.35 4,781,660 +0.77(+0.88%)
Aug 15, 2018 88.41 88.59 87.06 87.58 4,399,454 -1.42(-1.60%)
Aug 14, 2018 88.14 89.15 87.05 89.00 4,151,024 +1.18(+1.35%)
Aug 13, 2018 88.92 89.19 87.77 87.81 3,758,319 -1.10(-1.24%)
Aug 10, 2018 89.70 90.10 88.66 88.92 3,392,606 -1.47(-1.63%)
Aug 09, 2018 89.93 90.97 89.43 90.39 4,650,941 +0.97(+1.08%)
Aug 08, 2018 89.37 89.81 89.11 89.42 2,007,923 +0.08(+0.09%)
Aug 07, 2018 88.33 89.54 88.08 89.34 3,045,775 +0.93(+1.05%)
Aug 06, 2018 88.20 88.66 88.05 88.41 3,590,179 +0.11(+0.12%)
Aug 03, 2018 88.48 89.04 88.17 88.30 3,921,315 +0.17(+0.19%)
Aug 02, 2018 88.37 88.54 87.50 88.13 4,702,746 -0.47(-0.53%)
Aug 01, 2018 89.53 89.83 88.38 88.60 3,252,897 -1.25(-1.39%)
Jul 31, 2018 89.89 90.59 89.51 89.85 3,581,549 +0.05(+0.06%)
Jul 30, 2018 88.70 90.03 88.68 89.80 4,995,924 +1.16(+1.31%)
Jul 27, 2018 89.54 89.90 88.22 88.64 4,111,704 -0.47(-0.53%)
Jul 26, 2018 89.63 89.92 88.62 89.11 3,386,951 -0.45(-0.50%)
Jul 25, 2018 90.35 90.50 88.49 89.56 4,741,979 -0.89(-0.98%)
Jul 24, 2018 91.60 91.79 90.07 90.45 3,336,163 -0.61(-0.68%)
Jul 23, 2018 90.16 91.35 90.13 91.06 4,026,086 +0.45(+0.50%)
Jul 20, 2018 91.02 91.14 90.42 90.61 6,031,846 -0.66(-0.72%)
Jul 19, 2018 90.92 91.80 90.85 91.27 3,045,701 +0.31(+0.34%)
Jul 18, 2018 90.32 91.01 90.22 90.96 3,246,814 +0.72(+0.80%)
Jul 17, 2018 89.66 90.43 89.46 90.24 3,184,124 +0.56(+0.62%)
Jul 16, 2018 89.72 89.88 88.89 89.68 2,779,651 +0.05(+0.05%)
Jul 13, 2018 89.12 90.68 89.00 89.64 5,774,135 +1.15(+1.30%)
Jul 12, 2018 89.14 89.15 88.14 88.49 3,327,240 -0.28(-0.31%)
Jul 11, 2018 88.67 89.03 87.83 88.77 4,216,981 -0.36(-0.40%)
Jul 10, 2018 88.21 89.49 87.89 89.13 5,051,037 +1.85(+2.11%)
Jul 09, 2018 86.92 87.97 86.71 87.28 2,938,426 +0.74(+0.85%)
Jul 06, 2018 85.74 86.88 85.08 86.54 4,242,014 +0.56(+0.65%)
Jul 05, 2018 85.89 86.13 85.34 85.98 3,427,377 +0.41(+0.48%)
Jul 03, 2018 85.57 85.57 85.57 0 +0.17(+0.20%)
Jul 02, 2018 85.84 86.01 84.58 85.40 6,705,682 -0.63(-0.73%)
Jun 29, 2018 86.96 87.70 86.03 86.03 4,710,884 -0.39(-0.45%)
Jun 28, 2018 86.43 87.08 85.70 86.42 4,382,556 -0.28(-0.32%)
Jun 27, 2018 87.57 88.43 86.61 86.70 3,662,097 -0.74(-0.84%)
Jun 26, 2018 87.64 87.92 87.27 87.43 4,936,192 +0.25(+0.29%)
Jun 25, 2018 88.00 88.65 86.61 87.18 4,687,003 -1.23(-1.39%)
Jun 22, 2018 89.44 89.54 88.22 88.42 6,388,493 -0.76(-0.85%)
Jun 21, 2018 88.52 89.47 88.10 89.17 4,874,718 +0.56(+0.63%)
Jun 20, 2018 88.22 89.06 87.93 88.61 4,909,863 +0.25(+0.29%)
Jun 19, 2018 88.18 88.89 87.89 88.36 6,918,695 -0.39(-0.44%)
Jun 18, 2018 88.60 89.47 88.50 88.75 4,183,725 -0.53(-0.59%)
Jun 15, 2018 89.26 89.26 89.28 6,885,050 +0.02(+0.02%)
Jun 14, 2018 89.57 90.00 88.81 89.26 4,587,869 -0.27(-0.30%)
Jun 13, 2018 90.56 90.76 89.51 89.53 4,787,580 -0.94(-1.03%)
Jun 12, 2018 91.14 91.21 89.89 90.47 3,778,736 +0.00(+0.00%)
Jun 11, 2018 90.41 90.85 90.02 90.47 3,963,984 +0.25(+0.28%)
Jun 08, 2018 89.22 90.29 88.68 90.22 4,088,487 +0.86(+0.96%)
Jun 07, 2018 88.83 89.70 88.83 89.36 4,705,338 +0.70(+0.79%)
Jun 06, 2018 88.79 88.66 4,596,927 +0.89(+1.02%)
Jun 05, 2018 87.42 87.94 87.08 87.77 4,262,144 -0.08(-0.09%)
Jun 04, 2018 86.37 88.13 86.32 87.85 5,565,987 +1.58(+1.84%)
Jun 01, 2018 85.91 86.72 85.66 86.26 5,316,719 +0.74(+0.86%)
May 31, 2018 87.68 88.06 85.39 85.53 8,439,771 -2.17(-2.47%)
May 30, 2018 86.70 88.20 86.46 87.70 5,474,684 +1.48(+1.71%)
May 29, 2018 85.97 87.09 85.88 86.22 5,590,761 -0.82(-0.94%)
May 25, 2018 87.04 87.04 87.04 0 +0.18(+0.21%)
May 24, 2018 84.48 87.09 83.78 86.86 11,294,076 +1.62(+1.90%)
May 23, 2018 81.65 85.64 81.48 85.24 29,221,698 +8.05(+10.43%)
May 22, 2018 81.06 81.33 77.04 77.19 11,962,272 -1.48(-1.88%)
May 21, 2018 78.17 78.81 77.95 78.67 4,789,149 +0.95(+1.22%)
May 18, 2018 76.79 78.20 76.71 77.72 6,469,967 +0.78(+1.02%)
May 17, 2018 77.06 77.58 76.70 76.94 3,533,619 -0.04(-0.05%)
May 16, 2018 77.42 77.53 76.68 76.97 4,415,893 -0.16(-0.21%)
May 15, 2018 77.14 78.00 76.70 77.14 5,260,192 -0.80(-1.03%)
May 14, 2018 78.94 79.15 77.47 77.94 5,627,057 -0.78(-0.99%)
May 11, 2018 76.69 78.98 76.69 78.72 7,603,531 +2.14(+2.80%)
May 10, 2018 76.34 76.97 75.70 76.58 5,711,019 +0.59(+0.77%)
May 09, 2018 75.62 76.63 74.96 75.99 4,690,587 +0.15(+0.20%)
May 08, 2018 75.10 75.87 74.71 75.84 4,138,864 +0.36(+0.48%)
May 07, 2018 75.96 76.08 75.02 75.48 5,339,241 -0.34(-0.45%)
May 04, 2018 74.35 76.28 74.00 75.82 3,602,247 +1.26(+1.69%)
May 03, 2018 75.17 75.22 73.24 74.56 6,308,906 -1.02(-1.35%)
May 02, 2018 74.41 76.71 74.27 75.58 7,336,529 +0.90(+1.21%)
May 01, 2018 73.59 74.70 73.06 74.68 4,407,366 +0.48(+0.64%)
Apr 30, 2018 75.88 75.96 74.20 74.20 4,658,768 -1.41(-1.87%)
Apr 27, 2018 74.86 76.02 74.63 75.61 4,427,894 +0.65(+0.86%)
Apr 26, 2018 73.59 75.68 73.49 74.97 10,251,787 +1.62(+2.21%)
Apr 25, 2018 74.32 74.50 73.19 73.35 12,020,320 -1.29(-1.72%)
Apr 24, 2018 76.27 76.58 74.32 74.63 6,040,193 -0.93(-1.23%)
Apr 23, 2018 75.40 75.76 74.75 75.56 5,675,215 +0.65(+0.87%)
Apr 20, 2018 76.48 76.64 74.62 74.91 8,449,071 -1.13(-1.48%)
Apr 19, 2018 77.31 77.31 75.23 76.04 6,383,464 -1.37(-1.77%)
Apr 18, 2018 77.35 78.34 77.09 77.41 5,714,803 +0.22(+0.29%)
Apr 17, 2018 77.56 77.87 77.07 77.18 5,729,154 +0.09(+0.12%)
Apr 16, 2018 77.71 77.92 76.91 77.09 5,685,795 -0.15(-0.20%)
Apr 13, 2018 78.25 78.50 76.83 77.24 5,387,530 -0.73(-0.93%)
Apr 12, 2018 77.87 78.20 77.64 77.97 4,388,542 +0.35(+0.45%)
Apr 11, 2018 77.36 78.62 77.24 77.62 5,183,023 -0.44(-0.56%)
Apr 10, 2018 76.94 78.19 76.48 78.06 6,324,780 +1.70(+2.23%)
Apr 09, 2018 79.24 79.37 76.21 76.36 8,198,163 -2.69(-3.40%)
Apr 06, 2018 78.96 79.86 78.13 79.05 9,775,790 -0.46(-0.57%)
Apr 05, 2018 79.29 79.77 79.04 79.50 5,684,619 +0.62(+0.78%)
Apr 04, 2018 75.53 79.07 75.38 78.88 8,774,878 +2.34(+3.05%)
Apr 03, 2018 76.16 77.05 75.55 76.55 8,208,209 +0.77(+1.02%)
Apr 02, 2018 78.25 78.43 74.42 75.78 10,729,668 -2.83(-3.60%)
Mar 29, 2018 78.61 78.61 78.61 0 +1.68(+2.18%)
Mar 28, 2018 77.12 77.87 76.21 76.93 8,623,679 -0.07(-0.09%)
Mar 27, 2018 79.73 79.73 76.60 77.00 12,218,048 -2.99(-3.74%)
Mar 26, 2018 79.15 80.92 78.52 79.99 15,501,567 +4.95(+6.60%)
Mar 23, 2018 76.98 77.62 75.01 75.04 8,242,587 -1.73(-2.25%)
Mar 22, 2018 77.49 78.18 76.73 76.77 13,471,358 -1.39(-1.78%)
Mar 21, 2018 76.94 78.81 76.74 78.16 7,600,596 +1.36(+1.77%)
Mar 20, 2018 77.21 77.44 76.21 76.80 5,355,850 -0.05(-0.07%)
Mar 19, 2018 77.59 77.95 76.41 76.85 7,554,090 -1.08(-1.39%)
Mar 16, 2018 76.62 78.24 76.62 77.93 9,792,792 +1.31(+1.71%)
Mar 15, 2018 77.53 77.62 76.40 76.63 5,288,891 -0.75(-0.97%)
Mar 14, 2018 77.70 77.80 76.38 77.38 7,864,886 +0.22(+0.28%)
Mar 13, 2018 78.59 78.85 76.95 77.16 6,465,713 -1.38(-1.76%)
Mar 12, 2018 78.16 78.88 77.94 78.54 6,470,775 +0.36(+0.46%)
Mar 09, 2018 77.71 78.23 77.24 78.19 7,111,445 +1.00(+1.30%)
Mar 08, 2018 77.43 77.76 76.56 77.18 5,209,969 +0.04(+0.06%)
Mar 07, 2018 77.76 76.60 77.14 7,154,104 -0.90(-1.16%)
Mar 06, 2018 77.49 78.11 77.30 78.04 7,088,479 +0.71(+0.92%)
Mar 05, 2018 76.20 77.95 76.19 77.33 9,292,869 +0.89(+1.16%)
Mar 02, 2018 77.83 78.24 76.21 76.45 13,928,125 -2.35(-2.98%)
Mar 01, 2018 80.24 80.35 78.03 78.79 16,915,020 -1.46(-1.82%)
Feb 28, 2018 78.29 82.61 77.71 80.25 38,059,704 -5.55(-6.47%)
Feb 27, 2018 87.45 88.15 85.53 85.81 9,485,501 -1.54(-1.76%)
Feb 26, 2018 87.72 87.77 86.63 87.35 5,282,730 +0.02(+0.02%)
Feb 23, 2018 87.19 87.45 86.55 87.33 4,865,188 +0.54(+0.62%)
Feb 22, 2018 86.79 4,867,498 +1.39(+1.63%)
Feb 21, 2018 86.00 87.07 85.30 85.41 4,734,008 -0.28(-0.32%)
Feb 20, 2018 86.49 87.36 85.49 85.68 7,421,255 -0.59(-0.69%)
Feb 16, 2018 86.27 86.27 86.27 0 -0.18(-0.21%)
Feb 15, 2018 87.95 87.96 85.66 86.45 6,363,344 -0.38(-0.43%)
Feb 14, 2018 85.18 87.25 84.56 86.83 9,372,381 +0.78(+0.91%)
Feb 13, 2018 86.86 87.44 84.98 86.05 6,183,002 -1.54(-1.76%)
Feb 12, 2018 88.01 88.68 87.04 87.59 9,004,749 +0.55(+0.63%)
Feb 09, 2018 86.17 87.93 82.87 87.04 10,792,315 +1.93(+2.27%)
Feb 08, 2018 89.51 89.68 85.00 85.11 8,536,961 -4.40(-4.91%)
Feb 07, 2018 89.58 91.66 89.35 89.51 5,851,856 -0.27(-0.30%)
Feb 06, 2018 85.36 90.26 84.93 89.78 10,078,569 +0.79(+0.89%)
Feb 05, 2018 90.82 92.15 86.93 88.99 9,213,782 -1.93(-2.13%)
Feb 02, 2018 93.03 93.04 90.61 90.92 6,974,609 -2.11(-2.27%)
Feb 01, 2018 93.02 94.13 92.49 93.04 5,495,341 -0.78(-0.83%)
Jan 31, 2018 94.66 95.13 93.65 93.82 7,905,774 -0.40(-0.43%)
Jan 30, 2018 94.69 94.96 94.24 94.22 7,100,697 -1.49(-1.55%)
Jan 29, 2018 96.75 97.09 95.56 95.71 4,227,856 -0.50(-0.52%)
Jan 26, 2018 95.53 96.21 94.53 96.21 4,484,444 +0.91(+0.96%)
Jan 25, 2018 97.59 97.62 95.05 95.30 5,430,734 -0.30(-0.32%)
Jan 24, 2018 96.20 96.42 94.87 95.60 4,461,298 -0.35(-0.36%)
Jan 23, 2018 95.85 97.02 95.09 95.95 6,829,599 +0.37(+0.38%)
Jan 22, 2018 95.48 95.82 94.01 95.58 7,938,281 +1.93(+2.06%)
Jan 19, 2018 93.06 94.01 91.44 93.65 10,711,145 +3.20(+3.54%)
Jan 18, 2018 91.04 91.14 89.96 90.45 6,674,138 -0.29(-0.31%)
Jan 17, 2018 90.36 91.28 89.74 90.74 5,934,902 +0.63(+0.70%)
Jan 16, 2018 90.58 93.11 89.32 90.10 15,192,817 +0.10(+0.11%)
Jan 12, 2018 90.00 90.00 90.00 0 +4.57(+5.35%)
Jan 11, 2018 84.36 85.47 83.89 85.44 3,555,241 +1.40(+1.67%)
Jan 10, 2018 84.29 84.40 83.75 84.03 3,113,074 -0.34(-0.40%)
Jan 09, 2018 84.17 84.70 83.49 84.37 4,605,209 +0.75(+0.90%)
Jan 08, 2018 84.22 84.89 83.59 83.62 6,938,254 -0.92(-1.09%)
Jan 05, 2018 83.88 84.60 83.67 84.54 6,190,422 +1.78(+2.16%)
Jan 04, 2018 82.27 82.83 81.72 82.76 3,970,073 +0.64(+0.78%)
Jan 03, 2018 81.88 82.18 81.36 82.12 5,123,369 +0.36(+0.44%)
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.