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

Lowe's Companies (NY: LOW )

230.24 +1.45 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 245.09 248.56 244.81 247.32 1,854,265 +2.00(+0.82%)
Dec 30, 2021 247.20 248.06 245.01 245.32 1,554,667 -1.13(-0.46%)
Dec 29, 2021 244.00 247.38 243.95 246.45 1,690,620 +3.40(+1.40%)
Dec 28, 2021 243.04 243.89 241.91 243.06 1,600,562 +0.31(+0.13%)
Dec 27, 2021 240.30 242.82 240.30 242.75 1,661,952 +3.45(+1.44%)
Dec 23, 2021 239.44 240.84 238.29 239.29 2,153,435 +0.37(+0.16%)
Dec 22, 2021 236.44 239.16 235.52 238.92 1,851,837 +2.60(+1.10%)
Dec 21, 2021 237.02 237.69 233.06 236.32 3,097,632 +1.30(+0.55%)
Dec 20, 2021 234.63 235.32 231.84 235.02 4,087,311 -2.36(-1.00%)
Dec 17, 2021 241.45 242.36 236.77 237.38 10,635,007 -4.93(-2.03%)
Dec 16, 2021 248.04 248.30 242.17 242.31 4,657,387 -4.12(-1.67%)
Dec 15, 2021 238.83 247.19 238.49 246.42 5,161,328 +4.86(+2.01%)
Dec 14, 2021 244.87 245.73 239.70 241.56 5,330,594 -4.57(-1.86%)
Dec 13, 2021 251.50 251.94 245.23 246.14 4,091,917 -3.96(-1.58%)
Dec 10, 2021 247.25 250.19 246.59 250.10 2,662,600 +3.09(+1.25%)
Dec 09, 2021 244.73 249.56 243.86 247.01 3,984,069 +1.35(+0.55%)
Dec 08, 2021 245.51 247.47 243.56 245.66 3,993,066 -0.16(-0.07%)
Dec 07, 2021 242.57 246.42 241.50 245.82 3,559,303 +5.48(+2.28%)
Dec 06, 2021 241.59 243.35 239.61 240.34 3,143,031 +2.38(+1.00%)
Dec 03, 2021 241.62 242.89 236.41 237.96 4,151,949 -1.63(-0.68%)
Dec 02, 2021 236.35 240.82 235.23 239.58 3,872,539 +4.83(+2.06%)
Dec 01, 2021 237.58 241.48 234.63 234.75 4,200,082 +0.72(+0.31%)
Nov 30, 2021 237.06 239.63 233.96 234.03 6,517,268 -3.82(-1.61%)
Nov 29, 2021 239.50 241.59 237.66 237.85 3,353,291 +0.85(+0.36%)
Nov 26, 2021 238.84 241.23 236.48 237.00 1,976,281 -4.73(-1.96%)
Nov 24, 2021 238.65 242.47 238.25 241.72 2,040,729 +0.69(+0.29%)
Nov 23, 2021 240.30 241.76 237.87 241.04 2,665,720 -0.42(-0.17%)
Nov 22, 2021 239.46 245.32 239.06 241.46 4,661,711 +2.71(+1.13%)
Nov 19, 2021 237.07 239.92 235.14 238.75 3,851,795 +2.05(+0.87%)
Nov 18, 2021 235.81 237.23 236.53 236.70 3,625,040 +1.58(+0.67%)
Nov 17, 2021 239.23 244.20 234.66 235.12 7,130,375 +0.91(+0.39%)
Nov 16, 2021 230.21 236.07 229.06 234.21 5,409,640 +9.44(+4.20%)
Nov 15, 2021 225.91 226.91 224.22 224.78 2,318,346 -1.34(-0.59%)
Nov 12, 2021 224.31 226.50 222.04 226.12 2,574,015 +3.83(+1.72%)
Nov 11, 2021 224.21 224.60 221.31 222.29 2,008,023 -0.22(-0.10%)
Nov 10, 2021 222.58 222.51 2,511,284 -1.30(-0.58%)
Nov 09, 2021 224.90 227.03 222.98 223.81 2,411,590 -0.84(-0.37%)
Nov 08, 2021 226.34 227.80 223.10 224.66 2,923,344 -0.72(-0.32%)
Nov 05, 2021 228.68 228.94 224.90 225.37 2,462,791 -2.14(-0.94%)
Nov 04, 2021 224.86 228.62 224.80 227.52 2,621,963 +3.33(+1.49%)
Nov 03, 2021 222.84 224.55 222.06 224.19 2,747,961 +1.22(+0.54%)
Nov 02, 2021 222.29 224.03 221.31 222.97 2,268,723 +1.22(+0.55%)
Nov 01, 2021 224.86 223.67 220.27 221.75 4,035,772 -1.98(-0.89%)
Oct 29, 2021 220.82 224.61 220.55 223.73 3,465,942 +1.97(+0.89%)
Oct 28, 2021 222.90 224.55 221.27 221.76 2,530,585 -0.01(-0.00%)
Oct 27, 2021 221.62 224.82 221.63 221.76 2,928,087 +0.67(+0.30%)
Oct 26, 2021 223.05 221.09 2,928,372 -0.72(-0.32%)
Oct 25, 2021 218.68 222.16 218.26 221.81 3,154,696 +2.92(+1.33%)
Oct 22, 2021 217.66 219.94 217.66 218.90 2,307,039 +1.29(+0.59%)
Oct 21, 2021 215.20 217.83 214.82 217.60 3,013,213 +2.31(+1.07%)
Oct 20, 2021 214.33 215.57 213.08 215.30 2,397,253 +2.01(+0.94%)
Oct 19, 2021 212.27 214.09 211.95 213.29 3,109,446 +1.89(+0.89%)
Oct 18, 2021 208.22 212.33 208.09 211.40 2,922,217 +2.46(+1.18%)
Oct 15, 2021 208.56 209.73 207.25 208.94 3,073,848 +2.58(+1.25%)
Oct 14, 2021 204.35 206.46 203.49 206.36 3,332,494 +4.13(+2.04%)
Oct 13, 2021 200.81 203.67 200.78 202.23 3,436,807 +2.21(+1.11%)
Oct 12, 2021 200.07 201.86 199.95 200.02 2,930,150 +0.91(+0.45%)
Oct 11, 2021 198.41 201.87 198.15 199.11 3,427,675 +2.56(+1.31%)
Oct 08, 2021 196.01 198.07 194.92 196.55 3,190,796 -1.66(-0.84%)
Oct 07, 2021 196.32 199.84 196.03 198.21 3,146,687 +3.72(+1.91%)
Oct 06, 2021 193.44 195.62 192.58 194.49 3,230,216 -0.26(-0.13%)
Oct 05, 2021 196.27 198.06 194.67 194.75 3,653,134 -0.23(-0.12%)
Oct 04, 2021 193.38 195.05 192.18 194.98 5,449,704 +0.77(+0.40%)
Oct 01, 2021 194.23 195.83 192.42 194.20 3,163,898 +0.80(+0.41%)
Sep 30, 2021 197.28 197.78 192.84 193.40 4,018,442 -4.04(-2.05%)
Sep 29, 2021 196.55 198.64 196.32 197.44 2,809,335 +1.59(+0.81%)
Sep 28, 2021 199.35 199.69 195.15 195.85 4,227,340 -4.96(-2.47%)
Sep 27, 2021 197.95 202.35 197.83 200.81 3,027,255 +2.63(+1.33%)
Sep 24, 2021 198.37 199.07 197.25 198.18 2,387,201 -0.10(-0.05%)
Sep 23, 2021 200.21 201.78 198.10 198.28 3,281,762 -0.87(-0.44%)
Sep 22, 2021 198.35 200.48 197.09 199.15 3,323,960 +2.50(+1.27%)
Sep 21, 2021 197.03 198.52 195.79 196.65 2,812,321 +0.95(+0.49%)
Sep 20, 2021 196.89 198.74 193.56 195.70 3,817,855 -3.58(-1.80%)
Sep 17, 2021 197.69 202.10 197.69 199.28 6,120,742 +0.52(+0.26%)
Sep 16, 2021 196.07 199.57 196.07 198.76 3,530,170 +2.74(+1.40%)
Sep 15, 2021 194.65 196.60 192.09 196.03 3,101,186 +1.37(+0.71%)
Sep 14, 2021 196.92 197.74 194.41 194.65 2,607,490 -1.79(-0.91%)
Sep 13, 2021 196.13 197.58 195.21 196.44 3,312,945 +1.64(+0.84%)
Sep 10, 2021 195.23 196.95 194.64 194.80 2,633,191 +1.26(+0.65%)
Sep 09, 2021 194.94 195.17 193.05 193.55 2,691,713 -1.03(-0.53%)
Sep 08, 2021 194.82 194.89 192.11 194.58 3,508,366 -1.01(-0.52%)
Sep 07, 2021 196.11 197.58 195.35 195.59 2,718,632 -0.79(-0.40%)
Sep 03, 2021 195.35 197.19 194.63 196.38 2,371,463 -0.16(-0.08%)
Sep 02, 2021 194.27 197.00 194.20 196.54 2,785,964 +2.59(+1.34%)
Sep 01, 2021 195.01 195.48 192.15 193.95 2,973,613 -0.44(-0.23%)
Aug 31, 2021 196.75 196.96 193.85 194.38 5,116,374 -1.05(-0.54%)
Aug 30, 2021 198.73 199.65 195.34 195.43 4,181,094 -0.87(-0.44%)
Aug 27, 2021 195.80 197.85 195.21 196.30 3,281,177 +0.24(+0.12%)
Aug 26, 2021 195.72 197.33 194.54 196.06 3,408,183 -0.51(-0.26%)
Aug 25, 2021 193.93 197.19 193.60 196.57 2,757,337 +2.66(+1.37%)
Aug 24, 2021 196.55 196.82 193.39 193.91 4,311,566 -2.55(-1.30%)
Aug 23, 2021 199.07 199.72 196.14 196.45 4,400,132 -2.05(-1.03%)
Aug 20, 2021 193.30 199.15 193.12 198.50 5,156,056 +5.36(+2.77%)
Aug 19, 2021 189.48 193.84 189.21 193.15 5,640,747 +2.73(+1.43%)
Aug 18, 2021 180.43 194.22 179.71 190.42 17,819,790 +16.66(+9.59%)
Aug 17, 2021 178.69 178.70 173.59 173.76 8,656,808 -10.70(-5.80%)
Aug 16, 2021 181.09 184.85 180.32 184.46 3,656,762 +2.83(+1.56%)
Aug 13, 2021 182.98 183.38 180.91 181.63 2,518,353 -1.42(-0.78%)
Aug 12, 2021 185.20 185.83 181.90 183.05 2,888,611 -2.40(-1.30%)
Aug 11, 2021 182.37 185.63 182.10 185.45 3,624,606 +4.57(+2.52%)
Aug 10, 2021 179.37 181.96 178.63 180.88 2,672,967 +1.66(+0.93%)
Aug 09, 2021 180.90 181.29 179.08 179.23 2,411,438 -2.07(-1.14%)
Aug 06, 2021 182.79 183.62 180.97 181.29 2,994,623 -0.50(-0.27%)
Aug 05, 2021 182.07 183.60 181.13 181.79 2,449,917 +0.74(+0.41%)
Aug 04, 2021 184.06 185.22 181.07 181.05 3,316,905 -3.86(-2.09%)
Aug 03, 2021 182.65 185.54 182.54 184.91 2,449,349 +2.85(+1.57%)
Aug 02, 2021 184.78 185.17 181.95 182.06 3,200,676 -1.65(-0.90%)
Jul 30, 2021 183.62 186.19 183.45 183.71 2,980,679 -0.89(-0.48%)
Jul 29, 2021 184.24 185.26 183.01 184.59 2,656,660 +1.17(+0.64%)
Jul 28, 2021 184.64 186.28 183.05 183.42 2,257,918 -1.07(-0.58%)
Jul 27, 2021 188.46 188.50 182.56 184.49 4,306,479 -4.03(-2.14%)
Jul 26, 2021 187.16 188.68 184.80 188.52 3,588,941 -2.96(-1.54%)
Jul 23, 2021 188.77 192.03 188.40 191.48 3,522,403 +3.88(+2.07%)
Jul 22, 2021 186.97 187.78 185.71 187.60 3,402,878 +1.56(+0.84%)
Jul 21, 2021 185.49 186.32 184.89 186.03 2,215,891 +0.97(+0.53%)
Jul 20, 2021 182.74 186.30 182.26 185.06 3,023,538 +1.92(+1.05%)
Jul 19, 2021 182.13 183.87 180.43 183.14 5,965,645 -3.08(-1.65%)
Jul 16, 2021 186.98 188.80 185.92 186.22 5,182,805 +0.37(+0.20%)
Jul 15, 2021 181.83 186.02 181.83 185.85 3,365,652 +2.86(+1.56%)
Jul 14, 2021 185.30 185.52 182.86 182.99 3,100,144 -1.46(-0.79%)
Jul 13, 2021 186.02 186.23 183.94 184.46 3,362,107 -1.22(-0.66%)
Jul 12, 2021 185.04 186.49 184.48 185.68 2,533,727 +0.23(+0.12%)
Jul 09, 2021 184.36 186.80 184.36 185.45 2,566,136 +2.40(+1.31%)
Jul 08, 2021 183.61 184.33 181.49 183.05 4,206,504 -2.92(-1.57%)
Jul 07, 2021 183.88 186.52 183.51 185.97 3,841,571 +1.07(+0.58%)
Jul 06, 2021 185.90 186.45 183.03 184.90 2,726,353 -0.91(-0.49%)
Jul 02, 2021 186.46 186.58 185.34 185.81 2,689,467 -0.10(-0.06%)
Jul 01, 2021 184.66 186.18 184.04 185.92 2,586,144 +1.76(+0.95%)
Jun 30, 2021 184.31 185.38 184.05 184.16 2,860,758 -0.22(-0.12%)
Jun 29, 2021 183.28 185.94 183.28 184.38 2,768,835 +0.94(+0.51%)
Jun 28, 2021 182.85 184.35 181.70 183.44 2,644,330 +0.52(+0.29%)
Jun 25, 2021 182.40 183.11 181.53 182.92 4,433,484 +0.86(+0.47%)
Jun 24, 2021 182.94 183.32 181.27 182.05 2,915,301 +0.58(+0.32%)
Jun 23, 2021 181.48 182.45 181.19 181.47 2,987,132 -0.55(-0.30%)
Jun 22, 2021 180.31 182.94 179.98 182.02 4,208,528 +2.70(+1.50%)
Jun 21, 2021 178.46 180.90 178.20 179.33 4,781,334 +1.90(+1.07%)
Jun 18, 2021 175.39 178.40 175.17 177.43 9,816,066 +0.04(+0.02%)
Jun 17, 2021 177.07 178.64 175.14 177.39 4,487,772 +0.61(+0.34%)
Jun 16, 2021 178.49 178.68 175.25 176.78 4,398,477 -1.59(-0.89%)
Jun 15, 2021 179.89 180.06 177.31 178.38 4,710,766 -1.69(-0.94%)
Jun 14, 2021 180.50 180.87 178.69 180.07 3,430,810 -1.09(-0.60%)
Jun 11, 2021 180.28 182.00 179.73 181.16 3,294,399 +1.93(+1.08%)
Jun 10, 2021 181.22 181.96 177.88 179.23 4,113,343 -1.73(-0.95%)
Jun 09, 2021 182.29 182.76 180.73 180.96 3,834,203 -0.76(-0.42%)
Jun 08, 2021 181.49 182.94 180.63 181.72 3,796,824 +1.09(+0.60%)
Jun 07, 2021 180.34 181.44 179.00 180.63 3,068,736 +0.32(+0.18%)
Jun 04, 2021 180.75 181.71 178.77 180.31 4,435,818 -0.37(-0.20%)
Jun 03, 2021 180.39 181.18 178.95 180.68 3,654,071 -0.45(-0.25%)
Jun 02, 2021 182.57 183.41 180.45 181.12 4,210,234 -1.03(-0.56%)
Jun 01, 2021 185.14 186.18 181.85 182.15 4,324,112 -2.83(-1.53%)
May 28, 2021 187.04 187.84 184.83 184.98 3,812,394 +1.01(+0.55%)
May 27, 2021 184.51 185.73 183.78 183.97 5,399,149 +0.16(+0.09%)
May 26, 2021 182.85 184.43 182.78 183.81 3,755,795 +0.55(+0.30%)
May 25, 2021 181.50 183.55 180.97 183.26 4,307,046 +2.24(+1.24%)
May 24, 2021 183.47 183.73 180.88 181.02 3,577,202 -1.72(-0.94%)
May 21, 2021 184.52 185.96 181.65 182.74 4,247,592 -0.89(-0.49%)
May 20, 2021 182.06 185.03 181.70 183.63 4,631,049 +2.55(+1.41%)
May 19, 2021 179.95 181.96 176.95 181.07 7,159,444 -1.93(-1.05%)
May 18, 2021 184.19 186.09 182.02 183.00 5,991,582 -1.31(-0.71%)
May 17, 2021 187.65 188.65 182.41 184.31 6,106,214 -4.54(-2.40%)
May 14, 2021 191.51 191.99 187.25 188.85 3,942,356 -1.36(-0.71%)
May 13, 2021 187.82 192.50 187.61 190.21 4,734,229 +4.56(+2.45%)
May 12, 2021 192.92 193.66 184.95 185.65 5,693,317 -9.30(-4.77%)
May 11, 2021 197.42 199.06 191.04 194.96 4,686,013 -5.67(-2.83%)
May 10, 2021 198.94 204.34 197.97 200.62 4,713,162 +2.76(+1.40%)
May 07, 2021 195.64 198.66 194.35 197.86 3,891,953 +2.34(+1.19%)
May 06, 2021 191.12 195.64 190.29 195.53 4,766,127 +5.64(+2.97%)
May 05, 2021 190.76 192.83 188.75 189.88 3,914,121 -0.28(-0.15%)
May 04, 2021 188.65 190.35 186.83 190.17 4,370,568 +1.04(+0.55%)
May 03, 2021 188.70 189.95 187.86 189.13 4,871,366 +2.80(+1.50%)
Apr 30, 2021 187.80 188.23 185.40 186.32 4,482,177 -2.08(-1.10%)
Apr 29, 2021 187.33 189.34 186.97 188.40 4,065,871 +2.26(+1.21%)
Apr 28, 2021 189.64 189.73 185.80 186.15 5,201,654 -2.84(-1.50%)
Apr 27, 2021 189.95 190.96 188.63 188.98 3,637,661 -0.13(-0.07%)
Apr 26, 2021 190.67 190.77 188.27 189.12 3,177,138 -1.65(-0.87%)
Apr 23, 2021 191.59 191.68 189.42 190.77 3,827,571 -0.35(-0.18%)
Apr 22, 2021 193.57 194.49 189.16 191.12 3,910,671 -2.48(-1.28%)
Apr 21, 2021 193.49 194.57 192.94 193.60 2,861,340 +1.08(+0.56%)
Apr 20, 2021 193.13 193.68 190.29 192.51 3,166,137 -0.61(-0.31%)
Apr 19, 2021 195.02 196.23 192.63 193.12 4,044,411 -4.01(-2.04%)
Apr 16, 2021 195.55 197.83 194.32 197.14 6,718,219 +3.48(+1.80%)
Apr 15, 2021 189.94 194.13 189.90 193.65 3,862,111 +2.89(+1.51%)
Apr 14, 2021 190.32 193.28 190.01 190.77 3,561,832 +1.70(+0.90%)
Apr 13, 2021 190.00 190.48 188.40 189.06 3,131,445 -0.88(-0.46%)
Apr 12, 2021 187.59 190.25 187.59 189.94 3,852,881 +2.03(+1.08%)
Apr 09, 2021 184.97 188.07 183.93 187.92 3,347,331 +4.07(+2.21%)
Apr 08, 2021 183.90 184.70 182.97 183.85 2,835,786 +0.51(+0.28%)
Apr 07, 2021 183.17 184.36 182.40 183.34 3,460,564 -0.50(-0.27%)
Apr 06, 2021 182.60 184.56 182.22 183.84 3,082,421 +0.44(+0.24%)
Apr 05, 2021 181.62 184.28 181.04 183.39 3,704,458 +2.28(+1.26%)
Apr 01, 2021 181.00 181.64 179.57 181.11 3,372,156 +1.08(+0.60%)
Mar 31, 2021 180.80 181.92 179.07 180.03 3,765,248 +0.15(+0.08%)
Mar 30, 2021 176.92 180.83 176.74 179.88 3,746,139 +1.33(+0.74%)
Mar 29, 2021 181.75 182.62 177.77 178.55 4,194,434 -2.83(-1.56%)
Mar 26, 2021 175.92 181.61 175.45 181.38 5,065,417 +6.10(+3.48%)
Mar 25, 2021 170.12 176.24 169.94 175.29 4,799,186 +4.25(+2.48%)
Mar 24, 2021 171.45 174.32 171.01 171.04 3,755,470 +0.27(+0.16%)
Mar 23, 2021 171.58 173.99 170.34 170.77 3,511,132 -1.41(-0.82%)
Mar 22, 2021 169.97 173.80 168.82 172.18 4,965,050 +2.27(+1.34%)
Mar 19, 2021 164.94 170.91 164.94 169.91 9,005,691 +4.37(+2.64%)
Mar 18, 2021 163.68 167.20 163.12 165.54 4,107,108 +0.41(+0.25%)
Mar 17, 2021 165.48 166.53 164.60 165.13 3,295,325 -0.84(-0.51%)
Mar 16, 2021 164.73 167.10 164.69 165.97 3,947,364 +1.07(+0.65%)
Mar 15, 2021 163.35 165.96 163.35 164.90 3,956,566 +2.51(+1.54%)
Mar 12, 2021 161.00 162.66 160.20 162.40 3,843,721 +0.76(+0.47%)
Mar 11, 2021 161.70 163.89 161.27 161.64 5,269,389 +2.17(+1.36%)
Mar 10, 2021 158.41 161.31 157.58 159.47 3,583,829 +2.34(+1.49%)
Mar 09, 2021 156.90 160.19 156.19 157.13 4,842,786 +2.91(+1.88%)
Mar 08, 2021 151.22 156.48 150.79 154.23 4,872,834 +4.11(+2.74%)
Mar 05, 2021 146.68 150.60 143.01 150.12 5,432,930 +4.55(+3.13%)
Mar 04, 2021 148.78 149.83 142.79 145.56 8,228,389 -4.28(-2.86%)
Mar 03, 2021 153.53 154.14 149.79 149.84 5,531,323 -4.51(-2.92%)
Mar 02, 2021 153.76 156.00 153.73 154.35 4,575,062 +1.05(+0.69%)
Mar 01, 2021 152.18 154.78 152.18 153.30 3,550,562 +2.07(+1.37%)
Feb 26, 2021 151.78 153.75 150.64 151.22 6,370,356 +1.16(+0.78%)
Feb 25, 2021 154.76 154.78 149.52 150.06 7,007,583 -3.59(-2.33%)
Feb 24, 2021 159.66 160.56 151.57 153.65 10,516,872 -5.94(-3.73%)
Feb 23, 2021 161.69 161.79 156.19 159.59 5,437,109 -3.62(-2.22%)
Feb 22, 2021 166.82 167.07 163.01 163.21 3,976,976 -4.86(-2.89%)
Feb 19, 2021 168.04 169.54 167.35 168.07 3,002,108 +0.36(+0.21%)
Feb 18, 2021 166.57 168.55 165.99 167.71 2,914,238 +0.03(+0.02%)
Feb 17, 2021 164.57 168.00 164.24 167.68 2,406,934 +2.91(+1.76%)
Feb 16, 2021 166.86 167.84 164.65 164.77 3,112,924 -2.94(-1.75%)
Feb 12, 2021 166.39 168.19 166.05 167.71 2,150,248 +1.35(+0.81%)
Feb 11, 2021 167.54 168.16 165.55 166.35 2,940,863 -1.43(-0.85%)
Feb 10, 2021 169.45 169.45 165.79 167.78 2,997,309 -0.51(-0.30%)
Feb 09, 2021 169.29 169.88 167.91 168.29 2,877,327 -1.32(-0.78%)
Feb 08, 2021 166.59 169.65 166.14 169.61 3,614,686 +3.92(+2.37%)
Feb 05, 2021 165.36 165.85 163.95 165.69 2,707,274 +1.89(+1.16%)
Feb 04, 2021 161.43 163.90 160.75 163.80 2,830,322 +2.98(+1.85%)
Feb 03, 2021 157.39 161.14 157.25 160.81 3,165,451 +3.05(+1.93%)
Feb 02, 2021 155.13 158.84 154.72 157.77 3,361,237 +3.11(+2.01%)
Feb 01, 2021 158.20 159.21 153.49 154.65 4,116,042 -3.29(-2.09%)
Jan 29, 2021 162.34 162.63 157.62 157.95 4,648,467 -5.20(-3.19%)
Jan 28, 2021 159.42 164.46 158.81 163.14 4,030,030 +4.38(+2.76%)
Jan 27, 2021 161.91 162.69 158.13 158.76 5,030,125 -5.67(-3.45%)
Jan 26, 2021 164.99 165.57 163.77 164.43 2,636,895 -0.38(-0.23%)
Jan 25, 2021 163.68 165.80 162.29 164.81 5,032,618 +1.61(+0.99%)
Jan 22, 2021 162.72 164.83 161.90 163.20 3,815,938 +0.06(+0.03%)
Jan 21, 2021 164.33 165.73 163.07 163.14 5,622,539 -0.05(-0.03%)
Jan 20, 2021 162.10 164.76 160.60 163.19 4,119,205 +1.54(+0.95%)
Jan 19, 2021 163.67 164.53 161.53 161.65 4,946,758 +0.02(+0.01%)
Jan 15, 2021 158.94 162.26 158.48 161.63 3,951,152 +0.90(+0.56%)
Jan 14, 2021 160.69 162.80 160.34 160.73 4,336,441 +0.53(+0.33%)
Jan 13, 2021 160.49 161.96 159.63 160.20 3,478,362 +0.79(+0.50%)
Jan 12, 2021 156.87 160.59 155.80 159.41 4,279,073 +2.52(+1.61%)
Jan 11, 2021 155.56 157.91 154.99 156.89 3,185,773 +1.20(+0.77%)
Jan 08, 2021 154.46 156.83 153.80 155.69 5,270,217 +1.26(+0.82%)
Jan 07, 2021 154.19 155.50 153.56 154.43 4,393,154 +0.60(+0.39%)
Jan 06, 2021 149.39 155.79 149.04 153.83 5,232,988 +2.03(+1.34%)
Jan 05, 2021 150.40 152.89 150.10 151.80 4,145,701 +0.51(+0.34%)
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.