Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.22 62.22 62.22 0 -0.19(-0.31%)
Dec 29, 2016 62.56 62.91 62.33 62.42 4,583,150 -0.20(-0.32%)
Dec 28, 2016 63.39 63.40 62.52 62.62 4,831,805 -0.58(-0.91%)
Dec 27, 2016 63.51 63.65 62.96 63.19 4,330,537 -0.06(-0.10%)
Dec 23, 2016 63.26 63.26 63.26 0 -0.62(-0.97%)
Dec 22, 2016 64.35 64.82 63.76 63.88 4,581,630 -1.03(-1.59%)
Dec 21, 2016 64.82 65.02 64.57 64.91 3,363,629 -0.07(-0.11%)
Dec 20, 2016 63.91 65.16 63.69 64.98 6,113,302 +1.18(+1.85%)
Dec 19, 2016 63.54 64.32 63.48 63.80 5,779,283 -0.03(-0.05%)
Dec 16, 2016 64.64 64.88 63.56 63.83 8,758,921 -0.62(-0.96%)
Dec 15, 2016 64.51 65.17 64.31 64.45 7,099,267 +0.10(+0.15%)
Dec 14, 2016 65.36 65.82 64.26 64.36 7,760,936 -0.95(-1.46%)
Dec 13, 2016 65.50 65.78 65.07 65.31 7,195,494 +0.12(+0.19%)
Dec 12, 2016 65.00 65.58 64.80 65.19 6,900,149 -0.16(-0.24%)
Dec 09, 2016 65.70 65.96 65.21 65.35 6,347,922 -0.48(-0.73%)
Dec 08, 2016 66.03 66.82 65.59 65.83 8,814,133 -1.01(-1.52%)
Dec 07, 2016 63.54 66.90 63.45 66.84 10,593,423 +3.45(+5.44%)
Dec 06, 2016 63.50 63.96 63.29 63.40 7,404,896 -0.18(-0.28%)
Dec 05, 2016 63.36 63.99 63.33 63.57 8,568,996 +0.31(+0.48%)
Dec 02, 2016 62.24 63.70 62.19 63.26 8,285,018 +1.15(+1.85%)
Dec 01, 2016 61.54 62.14 61.23 62.12 8,717,376 +0.39(+0.64%)
Nov 30, 2016 61.90 62.21 61.63 61.72 7,289,199 -0.14(-0.23%)
Nov 29, 2016 62.42 62.72 61.72 61.86 6,709,651 -0.43(-0.69%)
Nov 28, 2016 62.85 63.15 62.25 62.29 6,070,037 -0.88(-1.40%)
Nov 25, 2016 62.91 63.29 62.64 63.18 3,098,122 +0.38(+0.61%)
Nov 23, 2016 62.79 62.79 62.79 0 +0.16(+0.25%)
Nov 22, 2016 61.41 62.97 60.98 62.63 12,191,305 +1.91(+3.14%)
Nov 21, 2016 60.74 60.98 60.22 60.73 6,926,976 +0.09(+0.14%)
Nov 18, 2016 59.42 60.88 59.34 60.64 12,143,740 +1.19(+2.00%)
Nov 17, 2016 58.64 59.53 58.22 59.45 10,882,930 +0.81(+1.39%)
Nov 16, 2016 57.94 60.23 57.04 58.64 20,035,886 -1.78(-2.94%)
Nov 15, 2016 60.23 61.11 59.53 60.41 12,830,289 -0.84(-1.37%)
Nov 14, 2016 61.28 61.64 60.97 61.25 10,301,326 +0.25(+0.40%)
Nov 11, 2016 60.65 61.29 60.50 61.01 7,512,078 +0.24(+0.39%)
Nov 10, 2016 59.84 61.66 59.71 60.77 11,155,079 +1.42(+2.39%)
Nov 09, 2016 57.31 59.63 56.79 59.35 8,710,697 +0.90(+1.54%)
Nov 08, 2016 58.72 58.84 58.30 58.45 7,760,979 -0.37(-0.62%)
Nov 07, 2016 58.71 59.20 58.63 58.82 5,159,333 +0.86(+1.48%)
Nov 04, 2016 58.39 58.72 57.94 57.96 5,427,900 -0.30(-0.51%)
Nov 03, 2016 58.67 58.69 58.11 58.26 5,226,053 +0.03(+0.04%)
Nov 02, 2016 57.50 58.85 57.45 58.23 6,209,070 +0.81(+1.42%)
Nov 01, 2016 58.13 58.35 57.03 57.42 7,306,302 -0.89(-1.53%)
Oct 31, 2016 58.36 58.58 58.08 58.31 7,169,310 -0.33(-0.57%)
Oct 28, 2016 58.76 59.20 58.36 58.64 9,789,842 -0.11(-0.19%)
Oct 27, 2016 59.27 59.49 58.58 58.76 6,058,319 -0.18(-0.31%)
Oct 26, 2016 58.78 59.51 58.62 58.94 10,367,930 -0.96(-1.61%)
Oct 25, 2016 60.73 60.88 59.76 59.90 9,959,940 -2.20(-3.54%)
Oct 24, 2016 62.17 62.60 61.94 62.10 5,171,703 +0.29(+0.47%)
Oct 21, 2016 60.77 62.05 60.71 61.81 6,543,562 +0.66(+1.09%)
Oct 20, 2016 60.83 61.35 60.69 61.15 7,045,171 +0.26(+0.43%)
Oct 19, 2016 61.44 61.45 60.27 60.88 7,715,481 -0.57(-0.93%)
Oct 18, 2016 61.71 61.82 60.87 61.45 6,806,646 +0.23(+0.37%)
Oct 17, 2016 61.81 62.19 61.19 61.23 5,699,836 -0.89(-1.44%)
Oct 14, 2016 62.31 62.62 62.02 62.12 6,501,133 +0.22(+0.35%)
Oct 13, 2016 61.87 62.13 61.23 61.90 5,057,936 -0.19(-0.31%)
Oct 12, 2016 61.18 62.49 61.16 62.09 6,620,801 +1.07(+1.75%)
Oct 11, 2016 61.73 61.80 60.92 61.02 5,650,526 -0.77(-1.24%)
Oct 10, 2016 62.47 62.55 61.73 61.79 4,979,404 -0.29(-0.46%)
Oct 07, 2016 62.68 63.44 61.89 62.07 6,223,772 -0.69(-1.10%)
Oct 06, 2016 61.37 62.92 61.20 62.76 7,947,893 -0.14(-0.22%)
Oct 05, 2016 63.26 63.75 62.87 62.90 5,172,839 -0.39(-0.62%)
Oct 04, 2016 62.89 63.60 62.89 63.29 7,338,659 +0.44(+0.71%)
Oct 03, 2016 62.74 63.07 62.64 62.85 6,150,180 -0.02(-0.03%)
Sep 30, 2016 62.74 63.10 62.14 62.87 7,705,441 +0.17(+0.28%)
Sep 29, 2016 63.09 64.06 62.69 62.69 7,350,141 +0.22(+0.35%)
Sep 28, 2016 62.58 63.05 62.04 62.47 9,381,443 +0.23(+0.36%)
Sep 27, 2016 61.82 62.42 61.58 62.25 5,520,717 +0.60(+0.97%)
Sep 26, 2016 62.61 62.75 61.60 61.65 8,671,586 -1.34(-2.13%)
Sep 23, 2016 62.85 63.54 62.45 62.99 6,952,597 +0.24(+0.37%)
Sep 22, 2016 62.90 63.20 62.47 62.75 4,836,585 +0.03(+0.04%)
Sep 21, 2016 62.13 62.79 61.91 62.73 5,182,147 +0.59(+0.95%)
Sep 20, 2016 62.42 62.76 62.07 62.14 5,154,882 +0.05(+0.08%)
Sep 19, 2016 61.77 62.38 61.73 62.08 5,998,756 +0.31(+0.51%)
Sep 16, 2016 61.83 61.97 61.32 61.77 7,497,146 -0.31(-0.50%)
Sep 15, 2016 61.67 62.27 61.30 62.08 4,529,440 +0.17(+0.27%)
Sep 14, 2016 61.86 62.33 61.72 61.92 6,428,123 +0.03(+0.06%)
Sep 13, 2016 62.62 62.77 61.71 61.88 6,208,859 -1.24(-1.96%)
Sep 12, 2016 61.99 63.26 61.69 63.12 7,082,206 +0.64(+1.02%)
Sep 09, 2016 64.02 64.22 62.48 62.48 8,767,201 -2.05(-3.18%)
Sep 08, 2016 64.92 65.34 64.36 64.54 8,609,384 -1.14(-1.74%)
Sep 07, 2016 66.14 66.17 65.30 65.68 6,295,649 -0.50(-0.75%)
Sep 06, 2016 66.94 67.04 65.78 66.17 5,490,092 -0.83(-1.23%)
Sep 02, 2016 66.82 67.00 67.00 67.00 3,807,564 +0.45(+0.68%)
Sep 01, 2016 66.77 66.90 66.07 66.55 4,424,757 -0.10(-0.16%)
Aug 31, 2016 66.68 66.79 66.40 66.65 5,327,992 +0.00(+0.00%)
Aug 30, 2016 67.16 67.39 66.54 66.65 3,475,872 -0.54(-0.80%)
Aug 29, 2016 66.96 67.34 66.82 67.19 5,219,554 +0.24(+0.36%)
Aug 26, 2016 67.41 67.90 66.72 66.95 4,396,210 -0.50(-0.74%)
Aug 25, 2016 66.76 67.65 66.76 67.45 5,669,009 +0.44(+0.66%)
Aug 24, 2016 67.94 68.03 66.85 67.00 6,207,200 -0.30(-0.44%)
Aug 23, 2016 67.77 67.91 67.26 67.30 3,735,956 +0.01(+0.01%)
Aug 22, 2016 67.91 68.41 67.21 67.29 5,171,870 -0.46(-0.68%)
Aug 19, 2016 66.44 67.79 66.32 67.75 7,455,912 +1.21(+1.82%)
Aug 18, 2016 66.93 67.04 66.47 66.54 8,967,221 -0.39(-0.59%)
Aug 17, 2016 67.62 67.95 66.00 66.93 21,948,528 -4.00(-5.65%)
Aug 16, 2016 71.04 71.67 70.35 70.94 6,946,928 -0.05(-0.07%)
Aug 15, 2016 71.47 71.98 70.79 70.99 6,104,025 -0.16(-0.22%)
Aug 12, 2016 70.52 71.50 70.52 71.15 4,704,197 +0.10(+0.13%)
Aug 11, 2016 71.02 71.47 70.34 71.05 4,729,730 +0.55(+0.78%)
Aug 10, 2016 71.07 71.25 70.14 70.50 4,347,730 -0.31(-0.44%)
Aug 09, 2016 70.82 71.39 70.63 70.82 3,643,721 -0.24(-0.34%)
Aug 08, 2016 71.15 71.29 70.78 71.06 2,769,059 -0.09(-0.12%)
Aug 05, 2016 70.89 71.53 70.89 71.15 4,256,827 +0.68(+0.96%)
Aug 04, 2016 70.68 71.47 70.10 70.47 4,625,503 -0.94(-1.32%)
Aug 03, 2016 71.30 71.41 70.55 71.41 3,903,705 +0.04(+0.06%)
Aug 02, 2016 71.88 71.93 70.78 71.36 4,328,228 -0.30(-0.41%)
Aug 01, 2016 71.31 71.86 71.14 71.66 3,345,720 +0.03(+0.04%)
Jul 29, 2016 71.36 71.86 71.29 71.63 3,987,340 +0.01(+0.01%)
Jul 28, 2016 70.31 71.75 70.25 71.62 4,989,017 +1.31(+1.87%)
Jul 27, 2016 70.85 71.35 70.08 70.31 3,384,478 -0.26(-0.37%)
Jul 26, 2016 70.34 71.06 70.30 70.57 3,318,564 +0.06(+0.09%)
Jul 25, 2016 70.40 70.68 70.02 70.51 3,291,395 +0.30(+0.42%)
Jul 22, 2016 70.05 70.32 69.83 70.21 3,888,493 +0.44(+0.62%)
Jul 21, 2016 70.16 70.38 69.36 69.78 6,943,915 -0.92(-1.31%)
Jul 20, 2016 71.24 71.26 70.29 70.70 7,872,096 -0.18(-0.26%)
Jul 19, 2016 71.17 71.43 70.67 70.89 6,083,203 -0.44(-0.61%)
Jul 18, 2016 71.29 71.83 71.02 71.32 4,282,004 +0.52(+0.74%)
Jul 15, 2016 71.29 71.73 70.69 70.80 6,239,727 -0.40(-0.56%)
Jul 14, 2016 71.27 71.51 70.82 71.20 3,843,811 +0.42(+0.59%)
Jul 13, 2016 71.86 71.86 70.47 70.78 6,235,813 -1.12(-1.56%)
Jul 12, 2016 72.05 72.51 71.62 71.90 6,168,308 +0.12(+0.17%)
Jul 11, 2016 71.67 72.18 71.67 71.78 4,013,687 +0.40(+0.56%)
Jul 08, 2016 70.25 71.45 69.77 71.38 6,122,186 +1.61(+2.31%)
Jul 07, 2016 69.27 69.83 69.24 69.77 4,427,519 +0.34(+0.49%)
Jul 06, 2016 68.83 69.45 68.78 69.43 5,044,325 +0.58(+0.84%)
Jul 05, 2016 68.90 69.00 68.33 68.85 4,730,523 -0.16(-0.23%)
Jul 01, 2016 68.78 69.00 69.00 69.00 4,771,837 +0.37(+0.54%)
Jun 30, 2016 67.41 69.18 67.20 68.63 8,774,699 +1.22(+1.81%)
Jun 29, 2016 67.83 68.22 67.18 67.41 6,871,411 -0.23(-0.35%)
Jun 28, 2016 66.74 67.68 66.33 67.64 5,366,377 +1.48(+2.24%)
Jun 27, 2016 66.19 66.45 65.32 66.16 6,682,009 -0.64(-0.96%)
Jun 24, 2016 66.33 67.66 66.23 66.80 6,915,914 -1.31(-1.92%)
Jun 23, 2016 68.45 68.59 67.58 68.11 4,270,331 +0.19(+0.28%)
Jun 22, 2016 68.13 68.69 67.81 67.92 4,121,872 +0.02(+0.03%)
Jun 21, 2016 68.18 68.34 67.69 67.90 4,343,130 -0.23(-0.33%)
Jun 20, 2016 68.43 68.92 68.06 68.13 4,783,338 +0.15(+0.22%)
Jun 17, 2016 67.50 68.25 67.43 67.98 9,192,271 +0.22(+0.32%)
Jun 16, 2016 66.63 67.93 66.52 67.76 6,661,896 +0.98(+1.47%)
Jun 15, 2016 66.30 67.60 66.26 66.78 7,194,807 +0.83(+1.26%)
Jun 14, 2016 66.94 67.01 65.54 65.95 9,317,024 -1.23(-1.83%)
Jun 13, 2016 67.87 68.01 67.11 67.18 5,455,873 -0.70(-1.03%)
Jun 10, 2016 67.96 68.06 67.56 67.89 4,479,727 -0.31(-0.46%)
Jun 09, 2016 68.27 68.54 67.98 68.20 3,884,040 -0.18(-0.27%)
Jun 08, 2016 68.77 68.91 68.05 68.38 4,903,967 -0.57(-0.83%)
Jun 07, 2016 68.28 69.47 68.17 68.95 6,067,425 +0.94(+1.39%)
Jun 06, 2016 68.61 68.71 67.58 68.01 7,663,362 -1.35(-1.95%)
Jun 03, 2016 69.76 69.84 68.98 69.36 4,251,250 -0.65(-0.93%)
Jun 02, 2016 69.71 70.01 69.19 70.01 5,414,727 +0.42(+0.61%)
Jun 01, 2016 69.46 69.84 68.91 69.58 4,851,688 +0.12(+0.17%)
May 31, 2016 69.65 69.77 69.14 69.46 6,438,191 -0.19(-0.27%)
May 27, 2016 69.49 69.65 69.65 69.65 3,095,591 +0.16(+0.24%)
May 26, 2016 69.30 69.71 69.09 69.49 4,389,457 +0.19(+0.28%)
May 25, 2016 69.06 69.88 69.05 69.30 4,772,901 +0.29(+0.43%)
May 24, 2016 68.54 69.31 68.43 69.00 6,409,211 +0.63(+0.93%)
May 23, 2016 69.00 69.32 68.30 68.37 5,908,605 -0.82(-1.19%)
May 20, 2016 69.46 69.64 68.93 69.19 5,653,119 -0.03(-0.05%)
May 19, 2016 68.15 69.35 67.83 69.23 8,117,944 +1.09(+1.60%)
May 18, 2016 67.18 68.91 67.06 68.14 15,878,704 +2.19(+3.33%)
May 17, 2016 66.19 66.45 65.50 65.94 10,454,041 -0.81(-1.21%)
May 16, 2016 65.03 67.07 65.02 66.75 7,868,248 +1.73(+2.65%)
May 13, 2016 65.09 66.14 65.01 65.02 6,514,047 -0.34(-0.52%)
May 12, 2016 65.29 65.72 65.02 65.36 4,496,711 +0.23(+0.36%)
May 11, 2016 66.34 66.51 65.02 65.13 5,502,701 -1.61(-2.42%)
May 10, 2016 65.99 66.92 65.82 66.74 5,381,150 +1.00(+1.52%)
May 09, 2016 65.71 66.18 65.46 65.74 3,638,148 +0.26(+0.40%)
May 06, 2016 65.11 65.55 64.63 65.48 3,946,146 +0.35(+0.53%)
May 05, 2016 65.71 65.81 65.03 65.14 4,705,516 -0.60(-0.91%)
May 04, 2016 65.13 65.96 64.89 65.74 3,189,242 +0.10(+0.16%)
May 03, 2016 65.78 65.96 65.14 65.63 3,484,343 -0.37(-0.56%)
May 02, 2016 65.30 66.52 65.03 66.00 4,909,998 +0.10(+0.16%)
Apr 29, 2016 65.41 66.00 64.89 65.90 7,650,312 +0.55(+0.84%)
Apr 28, 2016 66.13 66.43 65.21 65.35 3,678,293 -1.34(-2.01%)
Apr 27, 2016 66.31 66.95 66.03 66.70 3,744,216 +0.54(+0.81%)
Apr 26, 2016 66.18 66.49 65.58 66.16 4,015,415 +0.11(+0.17%)
Apr 25, 2016 65.60 66.05 65.36 66.05 3,758,655 +0.12(+0.18%)
Apr 22, 2016 65.76 66.15 65.28 65.93 3,177,784 +0.19(+0.29%)
Apr 21, 2016 66.72 66.72 65.67 65.74 4,614,952 -0.44(-0.67%)
Apr 20, 2016 66.41 66.58 65.90 66.18 4,664,953 -0.06(-0.09%)
Apr 19, 2016 67.04 67.29 65.82 66.24 5,562,455 -0.82(-1.23%)
Apr 18, 2016 66.85 67.30 66.65 67.06 4,168,331 +0.29(+0.43%)
Apr 15, 2016 66.15 66.91 65.94 66.78 5,750,862 +0.70(+1.06%)
Apr 14, 2016 66.08 66.40 65.59 66.08 4,249,570 -0.14(-0.21%)
Apr 13, 2016 65.74 66.34 65.32 66.21 4,854,310 +0.80(+1.23%)
Apr 12, 2016 65.11 65.65 64.95 65.41 4,473,736 +0.50(+0.77%)
Apr 11, 2016 64.86 65.71 64.79 64.91 4,459,790 +0.10(+0.16%)
Apr 08, 2016 65.32 65.46 64.50 64.81 4,351,640 -0.28(-0.42%)
Apr 07, 2016 65.53 65.64 64.69 65.08 5,152,799 -0.64(-0.97%)
Apr 06, 2016 65.50 65.99 65.20 65.72 5,299,964 +0.19(+0.29%)
Apr 05, 2016 65.34 66.10 65.26 65.53 4,724,194 -0.27(-0.41%)
Apr 04, 2016 66.94 66.94 65.69 65.80 4,454,266 -0.28(-0.42%)
Apr 01, 2016 65.32 66.29 65.07 66.08 4,108,058 +0.65(+0.99%)
Mar 31, 2016 65.64 65.97 65.31 65.43 4,262,453 -0.23(-0.36%)
Mar 30, 2016 65.55 65.88 65.37 65.66 3,670,328 +0.30(+0.46%)
Mar 29, 2016 64.81 65.62 64.60 65.36 5,118,920 +0.59(+0.91%)
Mar 28, 2016 64.67 65.03 64.51 64.77 3,387,513 +0.19(+0.29%)
Mar 24, 2016 64.22 64.58 64.58 64.58 4,257,539 -0.01(-0.01%)
Mar 23, 2016 65.00 65.23 64.47 64.59 4,373,977 -0.41(-0.62%)
Mar 22, 2016 64.55 65.30 64.55 65.00 6,288,090 +0.03(+0.04%)
Mar 21, 2016 64.48 65.09 64.18 64.97 6,232,651 +0.25(+0.39%)
Mar 18, 2016 63.99 64.92 63.89 64.72 7,525,313 +0.79(+1.23%)
Mar 17, 2016 63.50 64.12 63.21 63.93 4,804,712 +0.21(+0.33%)
Mar 16, 2016 62.78 64.12 62.67 63.73 5,903,953 +0.59(+0.93%)
Mar 15, 2016 62.45 64.19 62.38 63.14 6,488,734 +0.30(+0.48%)
Mar 14, 2016 62.19 63.14 62.15 62.84 4,778,514 +0.54(+0.87%)
Mar 11, 2016 61.64 62.40 61.52 62.29 4,529,521 +1.23(+2.01%)
Mar 10, 2016 61.54 61.96 60.32 61.07 4,591,925 -0.13(-0.21%)
Mar 09, 2016 61.40 61.90 60.89 61.20 3,888,106 -0.12(-0.20%)
Mar 08, 2016 60.74 62.09 60.59 61.32 6,601,759 +0.19(+0.31%)
Mar 07, 2016 60.33 61.50 60.33 61.13 5,532,373 +0.33(+0.54%)
Mar 04, 2016 60.19 60.90 60.01 60.80 5,814,908 +0.40(+0.66%)
Mar 03, 2016 59.24 60.44 59.17 60.40 5,245,467 +0.73(+1.22%)
Mar 02, 2016 59.47 60.06 59.14 59.68 4,962,406 +0.04(+0.07%)
Mar 01, 2016 58.89 59.71 57.80 59.63 6,472,300 +1.30(+2.24%)
Feb 29, 2016 59.46 60.25 58.28 58.33 7,377,993 -1.36(-2.27%)
Feb 26, 2016 59.94 60.33 59.45 59.68 6,122,285 +0.35(+0.58%)
Feb 25, 2016 59.27 60.14 58.65 59.34 6,761,222 +0.07(+0.12%)
Feb 24, 2016 57.08 59.81 56.01 59.27 14,507,665 +0.62(+1.06%)
Feb 23, 2016 61.72 61.74 58.60 58.65 12,709,689 -1.36(-2.26%)
Feb 22, 2016 59.18 60.35 59.44 60.00 7,232,031 +0.82(+1.39%)
Feb 19, 2016 58.54 59.23 57.73 59.18 5,751,625 +0.69(+1.18%)
Feb 18, 2016 58.98 59.02 57.82 58.49 6,816,448 -0.24(-0.41%)
Feb 17, 2016 58.73 58.98 58.36 58.73 7,114,534 +0.49(+0.85%)
Feb 16, 2016 57.78 58.47 56.62 58.24 8,988,266 +2.21(+3.95%)
Feb 12, 2016 54.76 56.03 56.03 56.03 4,932,049 +1.27(+2.32%)
Feb 11, 2016 54.48 55.25 54.14 54.76 5,495,094 -0.57(-1.03%)
Feb 10, 2016 55.67 56.49 55.28 55.33 4,884,739 -0.08(-0.14%)
Feb 09, 2016 54.48 56.02 54.33 55.41 6,976,179 +0.52(+0.94%)
Feb 08, 2016 56.47 56.48 54.09 54.89 9,622,143 -1.98(-3.48%)
Feb 05, 2016 58.80 59.18 56.59 56.87 8,685,244 -1.83(-3.12%)
Feb 04, 2016 58.60 59.01 57.27 58.70 10,404,614 +0.47(+0.80%)
Feb 03, 2016 61.65 61.65 56.19 58.23 20,384,428 -3.84(-6.19%)
Feb 02, 2016 62.45 62.73 61.59 62.08 6,078,826 -0.68(-1.09%)
Feb 01, 2016 60.93 62.96 60.93 62.76 6,234,520 +0.86(+1.40%)
Jan 29, 2016 60.46 61.99 60.07 61.90 7,112,835 +2.10(+3.51%)
Jan 28, 2016 60.37 60.46 59.52 59.80 5,830,732 -0.28(-0.46%)
Jan 27, 2016 60.48 61.28 59.62 60.07 6,184,860 -0.39(-0.64%)
Jan 26, 2016 61.04 61.06 60.12 60.46 5,370,457 +0.09(+0.14%)
Jan 25, 2016 61.03 61.33 60.32 60.38 6,529,828 -0.52(-0.85%)
Jan 22, 2016 60.77 61.22 60.63 60.89 6,624,972 +1.02(+1.70%)
Jan 21, 2016 59.23 60.41 58.95 59.87 8,817,080 +1.08(+1.84%)
Jan 20, 2016 59.49 60.05 57.81 58.79 11,396,736 -1.20(-2.00%)
Jan 19, 2016 61.16 61.36 59.42 60.00 7,690,906 +0.41(+0.68%)
Jan 15, 2016 58.52 59.59 59.59 59.59 9,256,391 -0.55(-0.92%)
Jan 14, 2016 60.09 60.74 58.20 60.14 9,675,752 +0.01(+0.01%)
Jan 13, 2016 63.35 63.43 59.82 60.13 9,014,818 -2.90(-4.60%)
Jan 12, 2016 63.04 63.90 62.26 63.03 5,404,652 +0.51(+0.81%)
Jan 11, 2016 61.47 62.88 61.36 62.53 6,326,959 +1.55(+2.54%)
Jan 08, 2016 62.52 62.63 60.80 60.98 6,190,899 -1.02(-1.65%)
Jan 07, 2016 62.66 63.56 61.73 62.00 7,439,546 -1.61(-2.53%)
Jan 06, 2016 64.10 64.31 63.14 63.61 6,191,568 -1.29(-1.99%)
Jan 05, 2016 64.90 65.79 64.44 64.90 6,043,241 +0.14(+0.21%)
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.