Skip to main content

Lowe's Companies (NY: LOW )

261.04 +4.41 (+1.72%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.81 58.02 57.52 57.75 7,238,509 -0.33(-0.57%)
Oct 28, 2016 58.20 58.64 57.81 58.08 9,884,335 -0.11(-0.19%)
Oct 27, 2016 58.71 58.92 58.02 58.20 6,116,795 -0.18(-0.31%)
Oct 26, 2016 58.22 58.94 58.06 58.38 10,468,003 -0.95(-1.61%)
Oct 25, 2016 60.15 60.30 59.19 59.33 10,056,075 -2.17(-3.54%)
Oct 24, 2016 61.58 62.00 61.35 61.51 5,221,621 +0.29(+0.47%)
Oct 21, 2016 60.19 61.45 60.13 61.22 6,606,722 +0.66(+1.09%)
Oct 20, 2016 60.25 60.76 60.11 60.56 7,113,173 +0.26(+0.43%)
Oct 19, 2016 60.85 60.87 59.70 60.30 7,789,952 -0.56(-0.93%)
Oct 18, 2016 61.12 61.23 60.28 60.87 6,872,345 +0.23(+0.37%)
Oct 17, 2016 61.22 61.59 60.60 60.64 5,754,852 -0.88(-1.44%)
Oct 14, 2016 61.71 62.02 61.43 61.52 6,563,883 +0.22(+0.35%)
Oct 13, 2016 61.28 61.53 60.65 61.31 5,106,756 -0.19(-0.31%)
Oct 12, 2016 60.59 61.89 60.58 61.50 6,684,706 +1.06(+1.75%)
Oct 11, 2016 61.14 61.21 60.33 60.44 5,705,066 -0.76(-1.24%)
Oct 10, 2016 61.87 61.96 61.14 61.20 5,027,466 -0.28(-0.46%)
Oct 07, 2016 62.08 62.83 61.30 61.48 6,283,845 -0.68(-1.10%)
Oct 06, 2016 60.78 62.32 60.61 62.16 8,024,607 -0.14(-0.22%)
Oct 05, 2016 62.65 63.14 62.27 62.30 5,222,768 -0.39(-0.62%)
Oct 04, 2016 62.29 62.99 62.29 62.69 7,409,493 +0.44(+0.71%)
Oct 03, 2016 62.14 62.46 62.04 62.25 6,209,542 -0.02(-0.03%)
Sep 30, 2016 62.14 62.50 61.55 62.27 7,779,814 +0.17(+0.28%)
Sep 29, 2016 62.49 63.45 62.09 62.09 7,421,085 +0.22(+0.35%)
Sep 28, 2016 61.98 62.45 61.45 61.88 9,471,994 +0.22(+0.36%)
Sep 27, 2016 61.23 61.83 60.99 61.65 5,574,004 +0.59(+0.97%)
Sep 26, 2016 62.02 62.15 61.02 61.06 8,755,286 -1.33(-2.13%)
Sep 23, 2016 62.25 62.93 61.85 62.39 7,019,705 +0.23(+0.37%)
Sep 22, 2016 62.30 62.59 61.88 62.15 4,883,269 +0.03(+0.04%)
Sep 21, 2016 61.53 62.19 61.32 62.13 5,232,166 +0.59(+0.95%)
Sep 20, 2016 61.83 62.16 61.48 61.54 5,204,638 +0.05(+0.08%)
Sep 19, 2016 61.18 61.78 61.14 61.49 6,056,657 +0.31(+0.51%)
Sep 16, 2016 61.24 61.38 60.73 61.18 7,569,510 -0.31(-0.50%)
Sep 15, 2016 61.08 61.68 60.71 61.49 4,573,158 +0.16(+0.27%)
Sep 14, 2016 61.27 61.73 61.13 61.33 6,490,168 +0.03(+0.06%)
Sep 13, 2016 62.02 62.17 61.12 61.29 6,268,788 -1.22(-1.96%)
Sep 12, 2016 61.39 62.65 61.10 62.52 7,150,564 +0.63(+1.02%)
Sep 09, 2016 63.41 63.61 61.89 61.89 8,851,823 -2.04(-3.18%)
Sep 08, 2016 64.30 64.72 63.74 63.92 8,692,483 -1.13(-1.74%)
Sep 07, 2016 65.51 65.53 64.68 65.05 6,356,416 -0.49(-0.75%)
Sep 06, 2016 66.30 66.40 65.15 65.54 5,543,083 -0.82(-1.23%)
Sep 02, 2016 66.18 66.36 66.36 66.36 3,844,315 +0.45(+0.68%)
Sep 01, 2016 66.13 66.26 65.43 65.91 4,467,465 -0.10(-0.16%)
Aug 31, 2016 66.04 66.15 65.77 66.02 5,379,419 +0.00(+0.00%)
Aug 30, 2016 66.52 66.75 65.90 66.02 3,509,422 -0.53(-0.80%)
Aug 29, 2016 66.32 66.69 66.18 66.55 5,269,934 +0.24(+0.36%)
Aug 26, 2016 66.77 67.25 66.09 66.31 4,438,643 -0.49(-0.74%)
Aug 25, 2016 66.12 67.00 66.12 66.80 5,723,727 +0.44(+0.66%)
Aug 24, 2016 67.29 67.38 66.22 66.36 6,267,112 -0.29(-0.44%)
Aug 23, 2016 67.12 67.26 66.62 66.65 3,772,016 +0.01(+0.01%)
Aug 22, 2016 67.26 67.76 66.57 66.65 5,221,790 -0.46(-0.68%)
Aug 19, 2016 65.81 67.15 65.69 67.10 7,527,877 +1.20(+1.82%)
Aug 18, 2016 66.29 66.40 65.84 65.90 9,053,774 -0.39(-0.59%)
Aug 17, 2016 66.97 67.30 65.37 66.29 22,160,378 -3.97(-5.65%)
Aug 16, 2016 70.36 70.98 69.68 70.26 7,013,980 -0.05(-0.07%)
Aug 15, 2016 70.79 71.29 70.11 70.31 6,162,942 -0.16(-0.22%)
Aug 12, 2016 69.85 70.82 69.85 70.47 4,749,602 +0.09(+0.13%)
Aug 11, 2016 70.34 70.79 69.66 70.37 4,775,382 +0.54(+0.78%)
Aug 10, 2016 70.39 70.57 69.47 69.83 4,389,695 -0.31(-0.44%)
Aug 09, 2016 70.14 70.71 69.96 70.14 3,678,891 -0.24(-0.34%)
Aug 08, 2016 70.47 70.60 70.10 70.38 2,795,786 -0.09(-0.12%)
Aug 05, 2016 70.22 70.85 70.22 70.47 4,297,914 +0.67(+0.96%)
Aug 04, 2016 70.00 70.79 69.43 69.79 4,670,149 -0.93(-1.32%)
Aug 03, 2016 70.62 70.72 69.87 70.72 3,941,384 +0.04(+0.06%)
Aug 02, 2016 71.19 71.24 70.10 70.68 4,370,004 -0.29(-0.41%)
Aug 01, 2016 70.63 71.17 70.46 70.97 3,378,013 +0.03(+0.04%)
Jul 29, 2016 70.68 71.17 70.60 70.95 4,025,826 +0.01(+0.01%)
Jul 28, 2016 69.64 71.06 69.58 70.94 5,037,171 +1.30(+1.87%)
Jul 27, 2016 70.17 70.66 69.41 69.64 3,417,145 -0.26(-0.37%)
Jul 26, 2016 69.66 70.38 69.63 69.90 3,350,595 +0.06(+0.09%)
Jul 25, 2016 69.72 70.00 69.35 69.84 3,323,164 +0.29(+0.42%)
Jul 22, 2016 69.38 69.65 69.16 69.54 3,926,025 +0.43(+0.62%)
Jul 21, 2016 69.49 69.71 68.70 69.11 7,010,939 -0.91(-1.31%)
Jul 20, 2016 70.56 70.58 69.62 70.03 7,948,079 -0.18(-0.26%)
Jul 19, 2016 70.49 70.75 69.99 70.21 6,141,918 -0.43(-0.61%)
Jul 18, 2016 70.61 71.15 70.34 70.64 4,323,334 +0.52(+0.74%)
Jul 15, 2016 70.61 71.05 70.01 70.12 6,299,953 -0.39(-0.56%)
Jul 14, 2016 70.58 70.83 70.15 70.52 3,880,912 +0.41(+0.59%)
Jul 13, 2016 71.18 71.18 69.79 70.10 6,296,001 -1.11(-1.56%)
Jul 12, 2016 71.36 71.82 70.93 71.21 6,227,845 +0.12(+0.17%)
Jul 11, 2016 70.99 71.49 70.99 71.09 4,052,428 +0.39(+0.56%)
Jul 08, 2016 69.58 70.77 69.10 70.70 6,181,278 +1.60(+2.31%)
Jul 07, 2016 68.61 69.16 68.58 69.10 4,470,253 +0.33(+0.49%)
Jul 06, 2016 68.17 68.78 68.12 68.76 5,093,013 +0.58(+0.84%)
Jul 05, 2016 68.24 68.34 67.67 68.19 4,776,183 -0.15(-0.23%)
Jul 01, 2016 68.12 68.34 68.34 68.34 4,817,895 +0.37(+0.54%)
Jun 30, 2016 66.76 68.52 66.56 67.97 8,859,393 +1.21(+1.81%)
Jun 29, 2016 67.18 67.57 66.53 66.76 6,937,734 -0.23(-0.35%)
Jun 28, 2016 66.10 67.03 65.70 67.00 5,418,174 +1.47(+2.24%)
Jun 27, 2016 65.55 65.82 64.69 65.53 6,746,505 -0.64(-0.96%)
Jun 24, 2016 65.70 67.01 65.60 66.16 6,982,667 -1.30(-1.92%)
Jun 23, 2016 67.79 67.93 66.94 67.46 4,311,549 +0.19(+0.28%)
Jun 22, 2016 67.48 68.03 67.16 67.27 4,161,657 +0.02(+0.03%)
Jun 21, 2016 67.53 67.68 67.04 67.25 4,385,050 -0.22(-0.33%)
Jun 20, 2016 67.78 68.26 67.41 67.48 4,829,507 +0.15(+0.22%)
Jun 17, 2016 66.86 67.60 66.78 67.33 9,280,995 +0.21(+0.32%)
Jun 16, 2016 65.99 67.28 65.88 67.12 6,726,197 +0.97(+1.47%)
Jun 15, 2016 65.67 66.95 65.62 66.15 7,264,252 +0.82(+1.26%)
Jun 14, 2016 66.30 66.37 64.92 65.32 9,406,953 -1.22(-1.83%)
Jun 13, 2016 67.22 67.36 66.47 66.54 5,508,534 -0.70(-1.03%)
Jun 10, 2016 67.31 67.41 66.92 67.24 4,522,965 -0.31(-0.46%)
Jun 09, 2016 67.61 67.88 67.33 67.55 3,921,530 -0.18(-0.27%)
Jun 08, 2016 68.11 68.25 67.40 67.73 4,951,301 -0.57(-0.83%)
Jun 07, 2016 67.63 68.81 67.52 68.29 6,125,989 +0.94(+1.39%)
Jun 06, 2016 67.96 68.05 66.94 67.36 7,737,329 -1.34(-1.95%)
Jun 03, 2016 69.09 69.17 68.32 68.70 4,292,284 -0.64(-0.93%)
Jun 02, 2016 69.05 69.34 68.53 69.34 5,466,990 +0.42(+0.61%)
Jun 01, 2016 68.80 69.17 68.25 68.92 4,898,517 +0.12(+0.17%)
May 31, 2016 68.99 69.10 68.48 68.80 6,500,332 -0.19(-0.27%)
May 27, 2016 68.82 68.99 68.99 68.99 3,125,470 +0.16(+0.24%)
May 26, 2016 68.64 69.04 68.43 68.82 4,431,824 +0.19(+0.28%)
May 25, 2016 68.40 69.21 68.39 68.64 4,818,969 +0.29(+0.43%)
May 24, 2016 67.89 68.64 67.77 68.34 6,471,073 +0.63(+0.93%)
May 23, 2016 68.34 68.65 67.65 67.72 5,965,635 -0.82(-1.19%)
May 20, 2016 68.80 68.97 68.27 68.53 5,707,684 -0.03(-0.05%)
May 19, 2016 67.49 68.69 67.18 68.57 8,196,299 +1.08(+1.60%)
May 18, 2016 66.54 68.25 66.42 67.49 16,031,967 +2.17(+3.33%)
May 17, 2016 65.56 65.82 64.88 65.31 10,554,945 -0.80(-1.21%)
May 16, 2016 64.41 66.42 64.40 66.11 7,944,193 +1.71(+2.65%)
May 13, 2016 64.46 65.51 64.39 64.40 6,576,921 -0.33(-0.52%)
May 12, 2016 64.67 65.09 64.40 64.74 4,540,113 +0.23(+0.36%)
May 11, 2016 65.71 65.87 64.39 64.51 5,555,814 -1.60(-2.42%)
May 10, 2016 65.36 66.28 65.19 66.10 5,433,089 +0.99(+1.52%)
May 09, 2016 65.08 65.54 64.84 65.12 3,673,263 +0.26(+0.40%)
May 06, 2016 64.49 64.93 64.02 64.86 3,984,235 +0.34(+0.53%)
May 05, 2016 65.08 65.18 64.41 64.51 4,750,934 -0.59(-0.91%)
May 04, 2016 64.51 65.33 64.27 65.11 3,220,025 +0.10(+0.16%)
May 03, 2016 65.15 65.33 64.51 65.00 3,517,974 -0.37(-0.56%)
May 02, 2016 64.68 65.88 64.41 65.37 4,957,390 +0.10(+0.16%)
Apr 29, 2016 64.79 65.36 64.27 65.27 7,724,153 +0.54(+0.84%)
Apr 28, 2016 65.50 65.79 64.58 64.73 3,713,796 -1.33(-2.01%)
Apr 27, 2016 65.67 66.31 65.40 66.06 3,780,355 +0.53(+0.81%)
Apr 26, 2016 65.54 65.85 64.95 65.53 4,054,173 +0.11(+0.17%)
Apr 25, 2016 64.97 65.42 64.74 65.42 3,794,934 +0.12(+0.18%)
Apr 22, 2016 65.13 65.52 64.65 65.30 3,208,456 +0.19(+0.29%)
Apr 21, 2016 66.09 66.09 65.04 65.11 4,659,496 -0.44(-0.67%)
Apr 20, 2016 65.78 65.95 65.27 65.54 4,709,980 -0.06(-0.09%)
Apr 19, 2016 66.40 66.65 65.19 65.60 5,616,144 -0.82(-1.23%)
Apr 18, 2016 66.21 66.65 66.02 66.42 4,208,564 +0.28(+0.43%)
Apr 15, 2016 65.52 66.27 65.31 66.14 5,806,370 +0.69(+1.06%)
Apr 14, 2016 65.45 65.77 64.97 65.44 4,290,588 -0.14(-0.21%)
Apr 13, 2016 65.11 65.70 64.70 65.58 4,901,164 +0.80(+1.23%)
Apr 12, 2016 64.49 65.03 64.33 64.79 4,516,918 +0.50(+0.77%)
Apr 11, 2016 64.24 65.08 64.17 64.29 4,502,837 +0.10(+0.16%)
Apr 08, 2016 64.69 64.84 63.88 64.19 4,393,643 -0.27(-0.42%)
Apr 07, 2016 64.91 65.02 64.07 64.46 5,202,534 -0.63(-0.97%)
Apr 06, 2016 64.87 65.36 64.58 65.09 5,351,119 +0.19(+0.29%)
Apr 05, 2016 64.72 65.47 64.63 64.91 4,769,793 -0.27(-0.41%)
Apr 04, 2016 66.30 66.30 65.06 65.17 4,497,260 -0.27(-0.42%)
Apr 01, 2016 64.70 65.65 64.45 65.44 4,147,710 +0.64(+0.99%)
Mar 31, 2016 65.02 65.34 64.68 64.80 4,303,594 -0.23(-0.36%)
Mar 30, 2016 64.92 65.25 64.74 65.03 3,705,754 +0.30(+0.46%)
Mar 29, 2016 64.20 64.99 63.98 64.73 5,168,329 +0.58(+0.91%)
Mar 28, 2016 64.05 64.41 63.90 64.15 3,420,209 +0.19(+0.29%)
Mar 24, 2016 63.60 63.96 63.96 63.96 4,298,633 -0.01(-0.01%)
Mar 23, 2016 64.38 64.61 63.85 63.97 4,416,195 -0.40(-0.62%)
Mar 22, 2016 63.93 64.67 63.93 64.38 6,348,784 +0.03(+0.04%)
Mar 21, 2016 63.86 64.47 63.56 64.35 6,292,809 +0.25(+0.39%)
Mar 18, 2016 63.37 64.30 63.28 64.10 7,597,949 +0.78(+1.23%)
Mar 17, 2016 62.90 63.50 62.60 63.32 4,851,087 +0.21(+0.33%)
Mar 16, 2016 62.18 63.51 62.07 63.12 5,960,939 +0.58(+0.93%)
Mar 15, 2016 61.85 63.58 61.78 62.54 6,551,364 +0.30(+0.48%)
Mar 14, 2016 61.59 62.54 61.56 62.24 4,824,637 +0.54(+0.87%)
Mar 11, 2016 61.05 61.80 60.93 61.70 4,573,240 +1.21(+2.01%)
Mar 10, 2016 60.95 61.36 59.75 60.48 4,636,247 -0.13(-0.21%)
Mar 09, 2016 60.82 61.30 60.31 60.61 3,925,635 -0.12(-0.20%)
Mar 08, 2016 60.16 61.49 60.01 60.73 6,665,480 +0.19(+0.31%)
Mar 07, 2016 59.76 60.91 59.76 60.54 5,585,772 +0.33(+0.54%)
Mar 04, 2016 59.62 60.32 59.44 60.22 5,871,034 +0.39(+0.66%)
Mar 03, 2016 58.68 59.86 58.60 59.82 5,296,097 +0.72(+1.22%)
Mar 02, 2016 58.90 59.48 58.57 59.11 5,010,304 +0.04(+0.07%)
Mar 01, 2016 58.33 59.14 57.25 59.06 6,534,771 +1.29(+2.24%)
Feb 29, 2016 58.89 59.67 57.72 57.77 7,449,207 -1.34(-2.27%)
Feb 26, 2016 59.37 59.76 58.88 59.11 6,181,379 +0.34(+0.58%)
Feb 25, 2016 58.70 59.57 58.09 58.77 6,826,482 +0.07(+0.12%)
Feb 24, 2016 56.54 59.24 55.48 58.70 14,647,695 +0.62(+1.06%)
Feb 23, 2016 61.13 61.15 58.04 58.09 12,832,365 -1.34(-2.26%)
Feb 22, 2016 58.62 59.77 58.87 59.43 7,301,836 +0.81(+1.39%)
Feb 19, 2016 57.98 58.66 57.18 58.62 5,807,140 +0.68(+1.18%)
Feb 18, 2016 58.41 58.45 57.27 57.93 6,882,241 -0.24(-0.41%)
Feb 17, 2016 58.17 58.41 57.80 58.17 7,183,204 +0.49(+0.85%)
Feb 16, 2016 57.23 57.91 56.08 57.69 9,075,022 +2.19(+3.95%)
Feb 12, 2016 54.24 55.50 55.50 55.50 4,979,654 +1.26(+2.32%)
Feb 11, 2016 53.96 54.73 53.62 54.24 5,548,134 -0.56(-1.03%)
Feb 10, 2016 55.14 55.95 54.75 54.80 4,931,888 -0.08(-0.14%)
Feb 09, 2016 53.96 55.49 53.81 54.88 7,043,514 +0.51(+0.94%)
Feb 08, 2016 55.93 55.94 53.57 54.37 9,715,017 -1.96(-3.48%)
Feb 05, 2016 58.24 58.62 56.05 56.32 8,769,075 -1.81(-3.12%)
Feb 04, 2016 58.04 58.45 56.72 58.14 10,505,040 +0.46(+0.80%)
Feb 03, 2016 61.06 61.06 55.66 57.68 20,581,180 -3.81(-6.19%)
Feb 02, 2016 61.85 62.13 61.00 61.48 6,137,499 -0.68(-1.09%)
Feb 01, 2016 60.35 62.36 60.35 62.16 6,294,696 +0.86(+1.40%)
Jan 29, 2016 59.88 61.40 59.50 61.30 7,181,489 +2.08(+3.51%)
Jan 28, 2016 59.79 59.88 58.96 59.23 5,887,011 -0.27(-0.46%)
Jan 27, 2016 59.90 60.70 59.05 59.50 6,244,557 -0.38(-0.64%)
Jan 26, 2016 60.46 60.47 59.54 59.88 5,422,293 +0.09(+0.14%)
Jan 25, 2016 60.45 60.74 59.75 59.80 6,592,855 -0.51(-0.85%)
Jan 22, 2016 60.19 60.63 60.05 60.31 6,688,917 +1.01(+1.70%)
Jan 21, 2016 58.66 59.83 58.39 59.30 8,902,183 +1.07(+1.84%)
Jan 20, 2016 58.92 59.47 57.26 58.23 11,506,739 -1.19(-2.00%)
Jan 19, 2016 60.58 60.77 58.85 59.42 7,765,140 +0.40(+0.68%)
Jan 15, 2016 57.96 59.02 59.02 59.02 9,345,735 -0.55(-0.92%)
Jan 14, 2016 59.52 60.16 57.64 59.57 9,769,144 +0.01(+0.01%)
Jan 13, 2016 62.75 62.82 59.25 59.56 9,101,830 -2.87(-4.60%)
Jan 12, 2016 62.44 63.29 61.66 62.43 5,456,818 +0.50(+0.81%)
Jan 11, 2016 60.88 62.28 60.77 61.93 6,388,028 +1.53(+2.54%)
Jan 08, 2016 61.92 62.03 60.22 60.39 6,250,655 -1.01(-1.65%)
Jan 07, 2016 62.06 62.95 61.13 61.41 7,511,354 -1.59(-2.53%)
Jan 06, 2016 63.49 63.69 62.54 63.00 6,251,331 -1.28(-1.99%)
Jan 05, 2016 64.28 65.16 63.83 64.28 6,101,571 +0.14(+0.21%)
Jan 04, 2016 63.64 64.39 63.48 64.14 7,669,193 -0.65(-1.00%)
Dec 31, 2015 65.15 64.79 64.79 64.79 2,802,871 -0.70(-1.07%)
Dec 30, 2015 65.59 66.06 65.43 65.49 2,593,006 -0.23(-0.35%)
Dec 29, 2015 65.55 66.18 65.46 65.72 3,123,070 +0.59(+0.90%)
Dec 28, 2015 64.75 65.23 64.64 65.13 3,356,998 +0.14(+0.21%)
Dec 24, 2015 64.61 64.99 64.99 64.99 2,064,303 +0.10(+0.16%)
Dec 23, 2015 64.85 65.12 64.28 64.89 3,823,901 +0.85(+1.33%)
Dec 22, 2015 63.83 64.29 63.32 64.04 4,023,247 +0.23(+0.36%)
Dec 21, 2015 63.48 63.99 63.09 63.81 4,012,086 +0.85(+1.35%)
Dec 18, 2015 63.70 63.71 62.94 62.96 8,153,532 -0.86(-1.35%)
Dec 17, 2015 64.94 65.27 63.61 63.82 5,186,656 -1.05(-1.62%)
Dec 16, 2015 63.94 65.05 62.96 64.87 5,939,141 +1.05(+1.64%)
Dec 15, 2015 64.87 65.40 63.78 63.82 5,451,834 -0.64(-0.99%)
Dec 14, 2015 64.13 64.72 63.71 64.46 5,199,835 +0.55(+0.85%)
Dec 11, 2015 64.21 64.87 63.71 63.91 4,326,600 -0.99(-1.52%)
Dec 10, 2015 64.73 65.40 64.69 64.90 3,453,582 +0.04(+0.07%)
Dec 09, 2015 65.52 66.14 64.65 64.86 3,568,085 -0.89(-1.36%)
Dec 08, 2015 65.03 66.03 64.70 65.75 4,717,216 +0.61(+0.94%)
Dec 07, 2015 65.15 65.37 64.53 65.14 3,847,098 -0.26(-0.40%)
Dec 04, 2015 64.19 65.50 63.98 65.40 5,134,462 +1.40(+2.18%)
Dec 03, 2015 64.92 65.20 63.80 64.01 6,093,156 -1.01(-1.55%)
Dec 02, 2015 65.51 65.88 64.96 65.01 8,315,634 -0.71(-1.08%)
Dec 01, 2015 65.53 65.93 65.15 65.72 4,081,010 +0.45(+0.69%)
Nov 30, 2015 65.94 66.01 65.12 65.27 7,981,065 -0.63(-0.96%)
Nov 27, 2015 66.38 66.46 65.74 65.90 2,646,846 -0.23(-0.35%)
Nov 25, 2015 65.95 66.13 66.13 66.13 6,179,179 +0.19(+0.28%)
Nov 24, 2015 65.13 66.41 65.00 65.94 6,371,977 +0.61(+0.94%)
Nov 23, 2015 64.57 65.83 64.57 65.33 6,196,565 +0.77(+1.19%)
Nov 20, 2015 62.97 64.77 62.91 64.56 7,733,918 +2.03(+3.24%)
Nov 19, 2015 62.61 63.15 62.32 62.53 8,593,099 -0.08(-0.12%)
Nov 18, 2015 63.29 63.55 61.01 62.61 11,198,109 +0.54(+0.86%)
Nov 17, 2015 63.18 63.37 61.86 62.07 11,975,415 +1.03(+1.69%)
Nov 16, 2015 59.52 61.10 59.44 61.04 6,553,107 +1.32(+2.21%)
Nov 13, 2015 61.45 61.66 59.58 59.72 8,169,560 -2.23(-3.60%)
Nov 12, 2015 61.28 62.84 61.18 61.95 6,620,814 +0.50(+0.82%)
Nov 11, 2015 62.41 62.41 61.44 61.45 3,778,540 -1.04(-1.66%)
Nov 10, 2015 61.34 62.52 61.31 62.49 4,447,299 +1.12(+1.83%)
Nov 09, 2015 62.19 62.30 60.90 61.37 6,598,170 -0.95(-1.53%)
Nov 06, 2015 62.36 62.69 61.90 62.32 4,956,652 -0.37(-0.60%)
Nov 05, 2015 62.51 63.11 62.21 62.69 3,913,378 +0.41(+0.66%)
Nov 04, 2015 63.20 63.22 62.22 62.29 6,426,721 -0.72(-1.15%)
Nov 03, 2015 62.86 63.15 62.46 63.01 3,725,298 +0.15(+0.24%)
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.