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 (%)
Oct 31, 2019 104.13 104.73 102.70 103.45 3,682,275 +0.31(+0.30%)
Oct 30, 2019 101.85 103.31 101.21 103.14 3,306,648 +1.62(+1.60%)
Oct 29, 2019 103.14 103.37 101.23 101.52 3,274,158 -1.96(-1.89%)
Oct 28, 2019 103.78 104.27 102.91 103.48 2,685,653 +0.05(+0.05%)
Oct 25, 2019 102.51 104.32 102.28 103.42 2,438,234 +0.66(+0.64%)
Oct 24, 2019 103.51 104.67 102.39 102.77 2,338,157 -0.59(-0.57%)
Oct 23, 2019 103.78 104.05 102.66 103.36 2,439,614 -0.89(-0.85%)
Oct 22, 2019 103.54 105.23 103.45 104.25 3,943,460 +0.99(+0.96%)
Oct 21, 2019 104.52 104.97 102.75 103.26 3,152,650 -0.82(-0.79%)
Oct 18, 2019 103.45 104.34 103.35 104.08 4,025,601 +0.22(+0.21%)
Oct 17, 2019 104.10 104.61 103.27 103.86 2,939,828 +0.25(+0.24%)
Oct 16, 2019 103.61 104.02 103.05 103.61 3,160,929 -0.08(-0.08%)
Oct 15, 2019 102.94 104.22 102.56 103.69 3,628,047 +1.61(+1.58%)
Oct 14, 2019 101.87 102.60 101.70 102.08 2,338,589 -0.13(-0.13%)
Oct 11, 2019 101.36 102.98 100.91 102.20 4,891,653 +2.42(+2.42%)
Oct 10, 2019 98.19 100.08 98.18 99.79 3,578,817 +1.74(+1.78%)
Oct 09, 2019 98.87 99.30 97.44 98.05 3,500,119 -0.18(-0.19%)
Oct 08, 2019 98.59 99.83 98.21 98.23 3,670,133 -1.60(-1.60%)
Oct 07, 2019 99.27 100.50 98.88 99.83 4,000,971 +0.75(+0.75%)
Oct 04, 2019 98.62 99.42 98.04 99.08 4,687,283 +0.97(+0.99%)
Oct 03, 2019 98.03 98.41 96.47 98.11 5,451,034 +0.02(+0.02%)
Oct 02, 2019 100.82 100.82 97.69 98.09 5,480,724 -2.92(-2.89%)
Oct 01, 2019 101.54 103.24 100.40 101.02 4,303,965 -0.41(-0.40%)
Sep 30, 2019 101.03 101.73 100.50 101.42 4,366,867 +0.39(+0.38%)
Sep 27, 2019 102.82 103.16 100.36 101.03 4,271,279 -1.09(-1.07%)
Sep 26, 2019 102.45 102.77 100.89 102.12 4,329,215 -0.03(-0.03%)
Sep 25, 2019 101.65 102.61 101.42 102.15 3,160,576 +0.69(+0.68%)
Sep 24, 2019 102.62 103.51 101.23 101.46 4,279,980 -0.41(-0.40%)
Sep 23, 2019 101.63 103.32 101.08 101.86 6,119,063 -0.48(-0.47%)
Sep 20, 2019 104.16 104.40 102.33 102.34 6,788,663 -0.84(-0.81%)
Sep 19, 2019 103.89 104.11 103.01 103.18 2,629,139 -0.67(-0.65%)
Sep 18, 2019 103.75 104.36 102.90 103.86 2,556,551 -0.12(-0.12%)
Sep 17, 2019 103.05 104.11 102.27 103.98 3,071,752 +0.09(+0.09%)
Sep 16, 2019 103.90 105.05 103.43 103.88 2,638,313 -0.67(-0.64%)
Sep 13, 2019 105.58 106.21 104.36 104.56 3,769,190 -0.48(-0.46%)
Sep 12, 2019 105.22 106.20 105.02 105.04 3,763,617 +0.36(+0.34%)
Sep 11, 2019 106.48 106.69 104.36 104.68 4,415,484 -1.65(-1.55%)
Sep 10, 2019 105.58 106.95 104.18 106.33 5,173,289 +0.45(+0.43%)
Sep 09, 2019 105.97 106.44 105.18 105.88 4,100,659 +0.07(+0.07%)
Sep 06, 2019 105.82 106.44 105.23 105.80 3,754,120 +0.46(+0.44%)
Sep 05, 2019 104.40 106.30 104.24 105.34 3,971,074 +2.11(+2.05%)
Sep 04, 2019 102.91 103.34 101.00 103.23 4,460,413 +0.68(+0.67%)
Sep 03, 2019 102.72 103.78 102.06 102.55 4,221,411 -0.94(-0.91%)
Aug 30, 2019 104.45 104.45 103.16 103.49 4,999,856 -0.36(-0.35%)
Aug 29, 2019 100.88 104.10 100.59 103.85 6,502,406 +4.07(+4.08%)
Aug 28, 2019 97.36 100.15 97.14 99.78 4,540,327 +1.97(+2.02%)
Aug 27, 2019 98.76 99.18 97.75 97.81 4,036,037 -0.33(-0.34%)
Aug 26, 2019 99.24 99.24 97.35 98.14 5,117,773 +0.01(+0.01%)
Aug 23, 2019 98.77 99.47 97.54 98.13 5,985,494 -1.63(-1.64%)
Aug 22, 2019 99.96 100.17 98.63 99.76 7,876,147 +0.15(+0.15%)
Aug 21, 2019 101.48 101.68 98.79 99.61 21,418,368 +9.34(+10.35%)
Aug 20, 2019 88.38 91.42 87.97 90.27 10,082,448 +2.60(+2.97%)
Aug 19, 2019 87.87 88.57 87.30 87.67 7,817,559 +1.04(+1.20%)
Aug 16, 2019 86.89 87.60 86.13 86.63 4,736,072 +0.50(+0.58%)
Aug 15, 2019 87.00 87.22 84.69 86.13 5,144,629 -0.19(-0.22%)
Aug 14, 2019 87.44 87.92 86.28 86.32 6,229,985 -2.76(-3.10%)
Aug 13, 2019 87.87 90.75 87.76 89.08 5,565,164 +0.45(+0.51%)
Aug 12, 2019 90.09 90.29 88.50 88.63 2,846,993 -2.27(-2.50%)
Aug 09, 2019 92.58 92.93 90.56 90.90 5,823,082 -1.77(-1.91%)
Aug 08, 2019 91.95 92.68 91.46 92.67 3,790,162 +1.93(+2.12%)
Aug 07, 2019 89.47 91.09 88.55 90.74 3,997,037 +0.42(+0.47%)
Aug 06, 2019 89.65 90.47 88.45 90.32 4,518,717 +1.82(+2.05%)
Aug 05, 2019 90.01 90.08 88.65 88.50 5,078,852 -3.03(-3.31%)
Aug 02, 2019 91.73 92.36 91.17 91.52 4,247,644 -0.24(-0.26%)
Aug 01, 2019 93.84 94.97 91.51 91.76 5,929,915 -1.76(-1.88%)
Jul 31, 2019 95.20 95.74 93.01 93.53 5,999,226 -2.19(-2.28%)
Jul 30, 2019 95.37 96.14 94.97 95.71 4,316,651 -0.18(-0.18%)
Jul 29, 2019 95.63 96.28 95.59 95.89 4,237,721 +0.40(+0.42%)
Jul 26, 2019 94.35 95.83 93.70 95.49 5,188,722 +1.36(+1.45%)
Jul 25, 2019 94.51 95.44 93.87 94.13 4,569,960 -0.69(-0.73%)
Jul 24, 2019 94.49 95.91 94.28 94.82 6,493,373 +0.18(+0.19%)
Jul 23, 2019 94.49 95.47 94.34 94.63 5,489,425 +0.55(+0.59%)
Jul 22, 2019 94.30 94.73 93.54 94.08 4,906,432 +0.05(+0.05%)
Jul 19, 2019 95.58 95.70 94.01 94.03 4,568,237 -1.15(-1.20%)
Jul 18, 2019 95.46 95.68 94.80 95.18 5,610,496 -1.08(-1.12%)
Jul 17, 2019 97.57 97.90 96.22 96.26 5,623,718 -1.44(-1.47%)
Jul 16, 2019 98.60 99.28 97.65 97.70 5,147,885 -1.35(-1.36%)
Jul 15, 2019 98.82 99.36 98.38 99.05 4,896,817 +0.52(+0.53%)
Jul 12, 2019 96.69 98.86 96.66 98.53 5,247,658 +2.32(+2.41%)
Jul 11, 2019 95.52 96.45 95.05 96.21 3,245,781 +1.64(+1.74%)
Jul 10, 2019 95.87 96.02 93.68 94.57 4,689,334 -1.63(-1.70%)
Jul 09, 2019 95.24 96.47 95.24 96.20 4,054,493 +0.18(+0.19%)
Jul 08, 2019 95.52 96.49 95.22 96.02 4,232,458 +0.40(+0.42%)
Jul 05, 2019 94.30 95.74 94.24 95.61 2,764,770 +0.98(+1.04%)
Jul 03, 2019 94.54 95.07 94.16 94.63 2,017,768 +0.42(+0.45%)
Jul 02, 2019 93.80 94.45 93.41 94.21 2,790,885 +0.45(+0.48%)
Jul 01, 2019 93.67 95.20 93.06 93.76 4,440,622 +1.18(+1.28%)
Jun 28, 2019 91.18 92.82 91.11 92.57 4,685,852 +1.42(+1.56%)
Jun 27, 2019 91.09 91.70 90.73 91.15 3,701,497 +0.11(+0.12%)
Jun 26, 2019 90.46 91.77 89.99 91.04 4,796,054 +0.94(+1.04%)
Jun 25, 2019 91.42 91.91 90.00 90.11 5,197,216 -0.73(-0.81%)
Jun 24, 2019 92.38 92.69 90.81 90.84 5,362,340 -1.67(-1.80%)
Jun 21, 2019 93.40 94.46 92.46 92.51 7,835,297 -0.55(-0.59%)
Jun 20, 2019 91.66 93.42 91.51 93.06 5,837,566 +2.49(+2.74%)
Jun 19, 2019 91.00 91.13 89.47 90.57 6,057,644 -0.53(-0.58%)
Jun 18, 2019 92.37 93.18 91.01 91.11 4,317,510 -0.71(-0.77%)
Jun 17, 2019 91.53 92.43 91.13 91.81 4,592,027 +0.41(+0.45%)
Jun 14, 2019 90.81 91.73 90.36 91.40 4,836,713 +0.93(+1.02%)
Jun 13, 2019 88.85 90.52 88.74 90.47 3,943,101 +2.10(+2.38%)
Jun 12, 2019 88.43 89.02 88.20 88.37 3,138,120 -0.02(-0.02%)
Jun 11, 2019 89.24 89.57 88.18 88.39 3,549,302 +0.04(+0.04%)
Jun 10, 2019 89.45 90.29 88.20 88.35 6,310,818 -0.41(-0.47%)
Jun 07, 2019 88.97 89.55 88.71 88.77 4,332,571 +0.48(+0.54%)
Jun 06, 2019 88.35 88.78 87.28 88.29 4,980,801 -0.01(-0.01%)
Jun 05, 2019 89.48 89.48 87.42 88.30 5,599,464 -0.53(-0.60%)
Jun 04, 2019 87.16 89.03 87.16 88.83 6,061,001 +2.74(+3.19%)
Jun 03, 2019 85.35 87.21 85.23 86.09 9,149,698 +0.51(+0.60%)
May 31, 2019 84.86 86.29 84.67 85.58 7,118,271 -0.55(-0.64%)
May 30, 2019 86.09 86.91 85.68 86.13 6,120,817 +0.60(+0.70%)
May 29, 2019 84.21 86.01 84.03 85.53 9,879,532 +1.25(+1.48%)
May 28, 2019 87.33 87.78 84.10 84.28 12,469,316 -3.21(-3.67%)
May 24, 2019 87.55 87.84 86.59 87.49 7,621,323 +0.52(+0.60%)
May 23, 2019 89.16 89.45 86.44 86.97 13,506,659 -2.88(-3.21%)
May 22, 2019 92.89 94.04 87.53 89.85 24,766,132 -12.07(-11.85%)
May 21, 2019 98.85 102.48 98.73 101.92 6,991,994 +1.74(+1.74%)
May 20, 2019 99.16 101.04 99.16 100.18 4,853,137 +0.17(+0.16%)
May 17, 2019 98.75 100.95 98.62 100.02 4,047,090 +0.39(+0.40%)
May 16, 2019 99.33 100.55 99.12 99.62 3,118,082 +0.89(+0.90%)
May 15, 2019 96.70 99.12 96.44 98.73 5,563,802 +1.72(+1.77%)
May 14, 2019 96.34 97.76 95.96 97.02 3,228,659 +1.00(+1.04%)
May 13, 2019 96.10 96.35 94.97 96.02 5,139,405 -1.82(-1.86%)
May 10, 2019 96.96 98.40 95.18 97.83 4,136,909 +0.32(+0.33%)
May 09, 2019 97.01 97.70 95.99 97.51 3,182,607 -0.40(-0.41%)
May 08, 2019 98.24 98.81 97.44 97.91 3,669,628 -0.36(-0.36%)
May 07, 2019 100.91 100.91 97.40 98.27 5,325,112 -3.88(-3.80%)
May 06, 2019 101.87 102.45 101.01 102.15 2,976,392 -0.93(-0.90%)
May 03, 2019 103.32 103.78 102.89 103.08 2,807,064 +0.23(+0.22%)
May 02, 2019 101.46 102.91 101.25 102.85 3,494,699 +1.29(+1.27%)
May 01, 2019 103.70 103.70 101.56 101.56 3,218,419 -2.24(-2.16%)
Apr 30, 2019 102.35 103.94 102.02 103.80 3,670,271 +0.84(+0.82%)
Apr 29, 2019 102.77 103.22 101.45 102.95 3,473,827 -0.24(-0.23%)
Apr 26, 2019 104.12 104.46 102.80 103.19 4,430,457 -1.03(-0.99%)
Apr 25, 2019 104.20 104.72 103.33 104.22 4,539,759 -0.34(-0.32%)
Apr 24, 2019 104.42 105.34 104.17 104.56 3,204,893 +0.39(+0.38%)
Apr 23, 2019 103.66 105.26 102.78 104.16 4,397,060 +0.54(+0.52%)
Apr 22, 2019 103.70 105.34 103.27 103.62 5,116,856 -0.28(-0.27%)
Apr 18, 2019 106.90 106.94 103.87 103.90 6,919,845 -3.09(-2.89%)
Apr 17, 2019 107.34 108.00 106.81 106.99 4,089,816 +0.08(+0.08%)
Apr 16, 2019 107.34 107.74 106.48 106.91 2,942,394 -0.14(-0.13%)
Apr 15, 2019 106.35 107.27 106.18 107.05 3,405,319 +0.84(+0.79%)
Apr 12, 2019 105.58 106.71 105.38 106.21 3,518,268 +1.03(+0.98%)
Apr 11, 2019 104.02 105.25 103.56 105.17 2,781,065 +1.25(+1.20%)
Apr 10, 2019 103.98 104.00 102.22 103.92 4,854,791 +0.57(+0.55%)
Apr 09, 2019 105.27 105.29 103.12 103.36 4,044,146 -2.42(-2.29%)
Apr 08, 2019 105.06 106.12 104.96 105.78 5,460,345 +0.74(+0.70%)
Apr 05, 2019 103.80 105.28 103.80 105.04 4,134,349 +1.52(+1.46%)
Apr 04, 2019 102.44 103.55 102.05 103.52 3,292,502 +1.27(+1.24%)
Apr 03, 2019 100.99 102.50 100.49 102.25 4,517,901 +1.84(+1.84%)
Apr 02, 2019 99.48 100.51 99.45 100.41 4,074,761 +0.90(+0.90%)
Apr 01, 2019 100.68 101.59 96.69 99.51 11,393,285 -0.49(-0.49%)
Mar 29, 2019 99.37 100.43 99.06 100.00 5,822,220 +1.01(+1.02%)
Mar 28, 2019 98.55 99.47 98.40 99.00 4,487,997 +0.90(+0.91%)
Mar 27, 2019 96.87 98.70 96.82 98.10 4,630,305 +1.31(+1.35%)
Mar 26, 2019 97.62 97.95 96.39 96.80 5,071,954 -0.06(-0.07%)
Mar 25, 2019 95.70 97.56 95.70 96.86 4,373,040 +0.99(+1.03%)
Mar 22, 2019 96.88 97.77 95.85 95.87 4,495,480 -1.28(-1.32%)
Mar 21, 2019 94.90 97.46 94.73 97.15 5,293,007 +2.52(+2.66%)
Mar 20, 2019 94.80 95.35 93.29 94.63 5,074,939 +0.13(+0.14%)
Mar 19, 2019 93.63 95.33 93.58 94.50 6,350,740 +1.43(+1.54%)
Mar 18, 2019 91.34 93.16 91.34 93.07 4,852,743 +1.59(+1.74%)
Mar 15, 2019 92.33 92.40 90.83 91.48 7,309,657 -0.61(-0.66%)
Mar 14, 2019 92.25 92.50 91.58 92.09 5,903,938 -0.33(-0.36%)
Mar 13, 2019 92.36 93.11 91.91 92.42 6,861,566 +0.28(+0.31%)
Mar 12, 2019 91.72 92.48 90.97 92.14 5,395,003 +0.42(+0.46%)
Mar 11, 2019 91.20 91.99 89.11 91.72 5,034,277 +0.98(+1.08%)
Mar 08, 2019 91.15 91.86 89.52 90.74 6,766,482 -1.26(-1.37%)
Mar 07, 2019 93.21 93.23 91.73 92.00 5,150,220 -1.49(-1.59%)
Mar 06, 2019 94.33 94.59 93.37 93.49 2,989,004 -0.61(-0.65%)
Mar 05, 2019 94.50 94.78 93.58 94.10 3,787,655 -0.16(-0.17%)
Mar 04, 2019 95.61 95.82 93.46 94.27 4,395,398 -0.70(-0.74%)
Mar 01, 2019 96.74 96.92 94.32 94.97 5,096,016 -1.03(-1.08%)
Feb 28, 2019 98.21 98.21 95.10 96.00 8,904,574 -2.31(-2.35%)
Feb 27, 2019 99.58 100.41 96.11 98.31 9,714,286 +2.37(+2.47%)
Feb 26, 2019 94.30 95.99 93.85 95.95 8,705,583 +0.02(+0.02%)
Feb 25, 2019 97.75 97.75 95.58 95.93 5,105,679 -1.15(-1.19%)
Feb 22, 2019 96.73 97.15 96.28 97.08 2,993,484 +0.69(+0.71%)
Feb 21, 2019 96.39 97.15 95.96 96.39 3,716,874 -0.13(-0.13%)
Feb 20, 2019 96.52 96.75 95.73 96.52 3,643,305 +0.55(+0.57%)
Feb 19, 2019 95.02 96.57 94.82 95.97 3,659,244 +0.75(+0.79%)
Feb 15, 2019 93.85 95.46 93.57 95.23 5,107,729 +2.49(+2.69%)
Feb 14, 2019 92.08 93.14 91.17 92.73 3,294,689 +0.05(+0.05%)
Feb 13, 2019 91.31 92.96 91.25 92.69 7,198,984 +1.82(+2.00%)
Feb 12, 2019 89.11 91.25 88.85 90.87 3,889,615 +2.37(+2.67%)
Feb 11, 2019 88.78 89.01 88.29 88.50 3,333,964 -0.26(-0.30%)
Feb 08, 2019 88.12 88.93 87.68 88.77 6,806,219 +0.26(+0.30%)
Feb 07, 2019 88.15 88.74 87.63 88.50 4,367,984 -0.28(-0.32%)
Feb 06, 2019 89.45 89.73 88.47 88.78 3,232,101 -0.83(-0.93%)
Feb 05, 2019 89.22 90.05 89.05 89.62 4,014,168 +0.21(+0.23%)
Feb 04, 2019 89.20 89.53 88.53 89.41 3,056,053 +0.69(+0.78%)
Feb 01, 2019 87.89 88.76 87.55 88.71 5,828,131 +0.87(+0.99%)
Jan 31, 2019 87.05 89.06 86.70 87.84 5,910,647 +0.37(+0.43%)
Jan 30, 2019 85.65 88.06 85.43 87.47 5,436,046 +2.12(+2.48%)
Jan 29, 2019 84.42 85.44 84.18 85.35 3,421,375 +0.26(+0.30%)
Jan 28, 2019 85.03 85.29 84.05 85.09 3,975,747 -0.61(-0.71%)
Jan 25, 2019 84.55 85.74 84.55 85.71 5,201,214 +1.85(+2.20%)
Jan 24, 2019 83.90 84.20 83.23 83.86 4,430,324 -0.03(-0.03%)
Jan 23, 2019 83.28 84.26 82.43 83.89 5,300,509 +0.25(+0.29%)
Jan 22, 2019 85.33 85.33 82.90 83.64 6,513,296 -2.69(-3.11%)
Jan 18, 2019 84.37 86.37 84.24 86.33 7,928,916 +2.66(+3.18%)
Jan 17, 2019 84.19 84.27 82.90 83.66 7,640,743 -1.74(-2.03%)
Jan 16, 2019 86.18 86.70 85.30 85.40 5,046,362 -0.86(-1.00%)
Jan 15, 2019 87.05 87.05 85.67 86.26 5,414,398 -1.82(-2.06%)
Jan 14, 2019 87.56 88.34 87.42 88.08 2,983,202 -0.35(-0.40%)
Jan 11, 2019 87.00 88.72 86.71 88.44 4,051,156 +1.20(+1.38%)
Jan 10, 2019 87.58 87.74 86.05 87.24 4,897,545 -0.95(-1.08%)
Jan 09, 2019 88.51 89.27 87.87 88.19 6,262,759 -0.55(-0.61%)
Jan 08, 2019 87.85 88.95 86.90 88.74 5,096,326 +1.80(+2.07%)
Jan 07, 2019 85.15 87.98 85.15 86.94 5,374,603 +1.62(+1.90%)
Jan 04, 2019 83.57 85.83 83.52 85.32 4,519,084 +2.45(+2.96%)
Jan 03, 2019 83.30 84.09 82.39 82.86 3,885,927 -1.00(-1.19%)
Jan 02, 2019 82.91 84.38 82.51 83.86 4,618,957 -0.08(-0.10%)
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%)
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.