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

Lowe's Companies (NY: LOW )

229.87 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 186.63 189.22 185.94 188.72 3,212,511 +2.82(+1.52%)
Oct 30, 2023 183.00 186.55 182.00 185.89 2,709,589 +4.06(+2.23%)
Oct 27, 2023 183.06 183.64 180.08 181.83 2,394,820 -1.10(-0.60%)
Oct 26, 2023 185.13 186.68 182.70 182.93 2,883,611 -1.35(-0.73%)
Oct 25, 2023 183.74 185.44 182.86 184.28 2,429,710 -0.15(-0.08%)
Oct 24, 2023 186.33 187.33 183.23 184.43 2,128,355 -1.03(-0.56%)
Oct 23, 2023 187.46 188.62 185.01 185.46 2,358,779 -2.09(-1.11%)
Oct 20, 2023 187.24 188.78 185.76 187.54 2,819,943 +0.04(+0.02%)
Oct 19, 2023 190.55 190.83 186.87 187.50 2,989,940 -2.95(-1.55%)
Oct 18, 2023 193.32 193.32 190.39 190.46 2,737,729 -4.62(-2.37%)
Oct 17, 2023 194.41 195.78 193.91 195.07 1,725,640 -0.10(-0.05%)
Oct 16, 2023 194.34 196.16 193.19 195.17 2,173,685 +2.46(+1.28%)
Oct 13, 2023 193.96 194.88 191.75 192.71 2,255,617 -1.13(-0.58%)
Oct 12, 2023 200.15 200.34 193.71 193.84 2,527,103 -6.29(-3.14%)
Oct 11, 2023 200.63 200.96 197.82 200.13 2,213,214 +0.53(+0.27%)
Oct 10, 2023 198.14 200.65 197.16 199.60 2,244,572 +1.98(+1.00%)
Oct 09, 2023 194.55 197.85 193.41 197.62 1,675,663 +1.18(+0.60%)
Oct 06, 2023 194.94 198.91 194.49 196.44 2,286,495 -0.26(-0.13%)
Oct 05, 2023 195.76 196.94 194.47 196.70 2,268,855 +0.21(+0.10%)
Oct 04, 2023 197.22 198.02 195.39 196.49 2,610,070 -0.56(-0.28%)
Oct 03, 2023 201.71 201.83 195.63 197.05 3,588,211 -5.49(-2.71%)
Oct 02, 2023 204.16 205.25 201.67 202.55 2,300,865 -2.07(-1.01%)
Sep 29, 2023 205.55 207.12 204.08 204.62 2,343,814 +0.06(+0.03%)
Sep 28, 2023 203.62 207.12 203.10 204.56 2,416,554 +0.81(+0.40%)
Sep 27, 2023 205.84 207.00 203.07 203.75 2,905,470 -1.56(-0.76%)
Sep 26, 2023 207.63 208.42 204.93 205.30 2,826,294 -3.90(-1.86%)
Sep 25, 2023 207.10 209.56 208.41 209.20 4,034,218 +1.98(+0.96%)
Sep 22, 2023 206.29 207.95 205.98 207.22 2,986,493 -0.12(-0.06%)
Sep 21, 2023 209.70 210.36 206.92 207.34 3,006,262 -4.23(-2.00%)
Sep 20, 2023 214.94 215.84 211.05 211.57 2,529,250 -2.55(-1.19%)
Sep 19, 2023 213.07 214.60 210.89 214.12 3,504,704 -0.22(-0.10%)
Sep 18, 2023 216.67 218.36 213.84 214.34 3,501,583 -2.26(-1.05%)
Sep 15, 2023 224.82 224.82 216.20 216.61 9,333,412 -10.68(-4.70%)
Sep 14, 2023 226.53 227.65 224.95 227.29 2,663,093 +2.02(+0.90%)
Sep 13, 2023 225.95 227.36 224.60 225.27 2,813,020 -1.59(-0.70%)
Sep 12, 2023 228.17 230.22 226.81 226.86 2,227,180 -1.45(-0.63%)
Sep 11, 2023 229.08 229.99 227.79 228.31 1,683,998 +0.61(+0.27%)
Sep 08, 2023 229.12 229.63 227.10 227.70 2,200,463 -2.28(-0.99%)
Sep 07, 2023 226.58 230.73 226.58 229.99 2,617,278 +3.94(+1.74%)
Sep 06, 2023 226.67 227.60 225.23 226.05 2,157,257 -0.81(-0.36%)
Sep 05, 2023 229.92 230.01 226.37 226.85 2,609,725 -2.05(-0.89%)
Sep 01, 2023 228.69 230.34 228.38 228.90 2,602,414 +2.00(+0.88%)
Aug 31, 2023 227.27 228.23 226.76 226.90 3,487,362 +0.17(+0.07%)
Aug 30, 2023 223.97 227.27 223.65 226.74 2,884,389 +3.84(+1.72%)
Aug 29, 2023 219.28 223.17 219.21 222.90 1,829,036 +3.63(+1.66%)
Aug 28, 2023 220.51 222.08 217.96 219.26 1,753,401 -0.34(-0.16%)
Aug 25, 2023 220.34 222.65 218.30 219.61 1,833,549 +0.10(+0.04%)
Aug 24, 2023 223.27 225.39 219.50 219.51 2,025,982 -4.15(-1.86%)
Aug 23, 2023 222.45 223.97 221.35 223.66 2,428,367 +1.43(+0.64%)
Aug 22, 2023 218.61 223.76 217.80 222.24 4,148,664 +8.02(+3.75%)
Aug 21, 2023 215.23 217.20 212.89 214.21 2,847,412 -1.73(-0.80%)
Aug 18, 2023 214.09 216.54 213.23 215.95 2,286,153 +1.18(+0.55%)
Aug 17, 2023 219.77 220.40 214.34 214.76 1,819,401 -3.94(-1.80%)
Aug 16, 2023 221.30 223.34 218.66 218.70 1,425,756 -1.66(-0.76%)
Aug 15, 2023 220.06 223.24 219.79 220.37 2,111,838 -2.02(-0.91%)
Aug 14, 2023 220.89 222.96 220.18 222.38 2,973,300 +2.16(+0.98%)
Aug 11, 2023 217.59 221.71 217.16 220.22 2,393,471 +2.79(+1.28%)
Aug 10, 2023 218.03 219.78 215.81 217.43 1,844,140 +1.20(+0.56%)
Aug 09, 2023 217.16 217.73 215.11 216.23 2,093,806 -1.25(-0.58%)
Aug 08, 2023 216.59 217.95 214.05 217.48 2,185,994 -2.35(-1.07%)
Aug 07, 2023 220.72 221.55 219.16 219.84 1,932,561 +0.18(+0.08%)
Aug 04, 2023 220.52 222.70 218.97 219.66 2,589,826 -3.54(-1.59%)
Aug 03, 2023 225.32 225.61 223.03 223.20 2,474,549 -2.73(-1.21%)
Aug 02, 2023 226.19 228.35 225.72 225.93 2,334,284 -2.81(-1.23%)
Aug 01, 2023 229.32 231.32 228.51 228.74 2,062,995 -1.89(-0.82%)
Jul 31, 2023 231.43 232.28 229.12 230.63 2,656,265 -0.81(-0.35%)
Jul 28, 2023 233.28 233.52 230.81 231.44 1,795,187 +0.19(+0.08%)
Jul 27, 2023 232.42 233.52 230.76 231.25 2,003,930 +0.82(+0.35%)
Jul 26, 2023 230.07 231.51 229.22 230.44 1,747,256 +0.13(+0.06%)
Jul 25, 2023 228.77 230.75 227.60 230.31 1,571,666 +1.02(+0.45%)
Jul 24, 2023 229.48 231.06 228.87 229.29 2,060,366 +0.22(+0.09%)
Jul 21, 2023 227.77 230.28 227.05 229.07 3,417,289 +2.73(+1.21%)
Jul 20, 2023 226.72 226.72 223.82 226.34 1,999,447 +0.10(+0.04%)
Jul 19, 2023 224.97 227.55 224.86 226.24 1,683,255 +0.96(+0.43%)
Jul 18, 2023 223.16 226.46 221.99 225.28 1,896,305 +1.90(+0.85%)
Jul 17, 2023 224.10 225.46 222.67 223.38 1,991,635 -0.75(-0.34%)
Jul 14, 2023 225.32 226.21 223.88 224.13 1,567,606 -0.78(-0.35%)
Jul 13, 2023 227.88 228.56 223.85 224.91 1,921,562 -2.52(-1.11%)
Jul 12, 2023 227.08 230.33 226.44 227.43 2,302,416 +2.63(+1.17%)
Jul 11, 2023 226.61 226.61 224.24 224.81 2,265,333 +0.30(+0.14%)
Jul 10, 2023 218.62 224.54 218.39 224.50 2,588,314 +7.03(+3.23%)
Jul 07, 2023 216.60 219.39 216.28 217.47 2,393,581 +0.51(+0.24%)
Jul 06, 2023 218.31 219.05 216.82 216.96 3,073,966 -3.99(-1.80%)
Jul 05, 2023 219.89 222.38 219.60 220.95 2,935,708 +0.88(+0.40%)
Jul 03, 2023 220.09 221.50 218.99 220.06 1,529,257 -1.09(-0.49%)
Jun 30, 2023 219.59 221.93 219.08 221.15 3,708,028 +2.82(+1.29%)
Jun 29, 2023 218.73 219.30 217.35 218.33 3,121,073 +0.29(+0.13%)
Jun 28, 2023 217.77 219.63 217.09 218.04 3,442,018 -1.02(-0.47%)
Jun 27, 2023 214.58 219.48 214.58 219.06 4,309,907 +5.49(+2.57%)
Jun 26, 2023 211.61 214.62 211.22 213.57 2,550,321 +2.69(+1.27%)
Jun 23, 2023 209.61 212.04 208.81 210.88 4,115,714 +0.39(+0.19%)
Jun 22, 2023 209.48 211.03 207.36 210.49 2,838,111 +0.56(+0.27%)
Jun 21, 2023 211.30 211.46 209.55 209.93 3,433,678 -1.19(-0.56%)
Jun 20, 2023 211.48 212.38 210.09 211.12 3,121,224 -1.59(-0.75%)
Jun 16, 2023 214.92 215.06 212.48 212.71 7,015,702 -1.81(-0.84%)
Jun 15, 2023 211.45 215.18 211.44 214.52 3,252,508 +3.99(+1.89%)
Jun 14, 2023 212.42 213.88 209.44 210.53 3,143,782 -2.44(-1.15%)
Jun 13, 2023 210.67 213.10 209.78 212.97 3,118,941 +3.91(+1.87%)
Jun 12, 2023 205.97 209.54 204.99 209.06 2,515,833 +4.15(+2.03%)
Jun 09, 2023 207.00 207.23 204.56 204.91 2,136,045 -1.31(-0.64%)
Jun 08, 2023 207.58 209.48 206.02 206.22 2,459,236 -0.74(-0.36%)
Jun 07, 2023 203.81 207.58 203.81 206.96 3,403,208 +3.97(+1.96%)
Jun 06, 2023 202.38 204.30 201.49 202.99 2,862,631 +0.37(+0.18%)
Jun 05, 2023 204.10 204.79 202.11 202.61 2,540,676 -2.97(-1.44%)
Jun 02, 2023 201.36 206.06 201.36 205.58 2,892,900 +5.77(+2.89%)
Jun 01, 2023 196.91 200.61 193.50 199.81 2,821,611 +2.73(+1.39%)
May 31, 2023 200.01 200.01 195.48 197.08 3,974,743 -4.48(-2.22%)
May 30, 2023 202.83 203.26 199.67 201.56 2,586,221 -0.80(-0.40%)
May 26, 2023 197.99 202.61 197.16 202.36 3,135,925 +5.37(+2.73%)
May 25, 2023 198.91 199.90 196.85 196.99 3,093,041 -2.54(-1.27%)
May 24, 2023 202.59 204.71 198.03 199.53 2,887,955 -2.96(-1.46%)
May 23, 2023 198.74 205.52 198.36 202.49 6,640,990 +3.43(+1.72%)
May 22, 2023 202.54 204.17 198.82 199.06 3,606,370 -3.06(-1.51%)
May 19, 2023 204.14 204.32 200.81 202.11 2,825,380 -2.83(-1.38%)
May 18, 2023 203.32 205.04 201.36 204.95 2,321,661 +1.92(+0.95%)
May 17, 2023 195.35 203.25 194.75 203.03 3,833,270 +7.82(+4.01%)
May 16, 2023 192.50 195.94 189.69 195.21 4,780,568 -2.28(-1.16%)
May 15, 2023 198.37 198.86 195.33 197.49 3,032,258 -1.68(-0.84%)
May 12, 2023 199.22 200.38 197.20 199.16 2,308,262 -0.04(-0.02%)
May 11, 2023 199.89 200.32 197.77 199.20 3,077,605 -1.00(-0.50%)
May 10, 2023 203.76 204.55 197.91 200.20 2,770,215 -2.74(-1.35%)
May 09, 2023 199.99 203.01 199.15 202.95 2,296,241 +3.01(+1.50%)
May 08, 2023 201.46 201.97 198.94 199.94 1,619,148 -1.72(-0.86%)
May 05, 2023 199.94 202.36 199.21 201.66 2,546,949 +2.95(+1.48%)
May 04, 2023 201.10 202.47 197.22 198.71 2,424,765 -2.46(-1.22%)
May 03, 2023 202.22 206.08 201.02 201.17 2,435,139 -0.65(-0.32%)
May 02, 2023 204.30 204.30 199.15 201.82 2,247,079 -2.21(-1.08%)
May 01, 2023 203.64 204.71 202.96 204.03 2,329,085 +0.38(+0.19%)
Apr 28, 2023 200.48 203.69 200.22 203.64 2,506,197 +3.23(+1.61%)
Apr 27, 2023 196.58 200.70 196.58 200.41 2,550,366 +3.65(+1.86%)
Apr 26, 2023 201.35 201.57 196.07 196.75 3,566,863 -4.98(-2.47%)
Apr 25, 2023 206.74 206.98 201.63 201.73 2,779,851 -4.03(-1.96%)
Apr 24, 2023 205.04 206.72 204.83 205.76 2,829,508 +0.00(+0.00%)
Apr 21, 2023 206.05 207.18 204.75 205.76 2,937,690 +1.25(+0.61%)
Apr 20, 2023 203.26 207.06 203.23 204.51 3,024,660 +0.91(+0.44%)
Apr 19, 2023 201.99 203.82 201.10 203.60 2,552,657 +0.71(+0.35%)
Apr 18, 2023 201.12 203.41 200.60 202.89 2,754,078 +3.02(+1.51%)
Apr 17, 2023 197.43 199.90 197.34 199.87 2,482,162 +2.75(+1.39%)
Apr 14, 2023 196.48 198.78 196.07 197.12 2,080,339 +0.69(+0.35%)
Apr 13, 2023 194.77 196.79 191.32 196.43 2,868,273 +1.66(+0.85%)
Apr 12, 2023 198.31 199.59 194.42 194.77 2,733,821 -1.53(-0.78%)
Apr 11, 2023 195.96 197.86 195.73 196.30 2,522,097 +1.52(+0.78%)
Apr 10, 2023 192.66 196.14 191.30 194.78 2,448,882 +1.18(+0.61%)
Apr 06, 2023 193.16 194.49 190.61 193.60 2,465,014 -0.84(-0.43%)
Apr 05, 2023 197.93 198.26 193.68 194.44 2,479,923 -3.48(-1.76%)
Apr 04, 2023 198.41 199.16 195.73 197.92 2,564,303 -0.97(-0.49%)
Apr 03, 2023 196.04 199.12 195.94 198.89 3,559,794 +3.92(+2.01%)
Mar 31, 2023 189.23 195.22 188.80 194.97 3,232,460 +7.14(+3.80%)
Mar 30, 2023 189.21 190.32 187.49 187.83 2,212,463 +0.69(+0.37%)
Mar 29, 2023 186.17 187.19 185.25 187.14 2,498,850 +1.75(+0.94%)
Mar 28, 2023 185.69 187.62 184.88 185.39 1,920,351 -0.37(-0.20%)
Mar 27, 2023 185.31 187.14 184.17 185.76 2,552,337 +1.04(+0.57%)
Mar 24, 2023 184.03 185.51 182.75 184.72 2,761,650 -0.22(-0.12%)
Mar 23, 2023 187.90 188.27 183.36 184.94 3,432,302 -1.83(-0.98%)
Mar 22, 2023 191.96 192.55 186.57 186.78 3,359,784 -5.09(-2.65%)
Mar 21, 2023 193.53 193.79 190.30 191.87 3,015,721 +0.00(+0.00%)
Mar 20, 2023 192.08 192.94 190.52 191.87 2,466,920 -0.56(-0.29%)
Mar 17, 2023 194.79 196.26 190.89 192.42 7,457,996 -2.25(-1.16%)
Mar 16, 2023 192.63 195.07 191.52 194.67 3,234,820 +1.05(+0.54%)
Mar 15, 2023 190.94 195.43 189.74 193.62 3,891,501 +1.72(+0.89%)
Mar 14, 2023 194.41 195.08 188.97 191.91 4,009,460 -0.70(-0.36%)
Mar 13, 2023 190.84 196.35 189.86 192.61 3,196,331 +0.87(+0.45%)
Mar 10, 2023 194.14 196.64 191.18 191.74 3,063,472 -2.33(-1.20%)
Mar 09, 2023 197.03 198.94 193.57 194.07 2,502,915 -2.04(-1.04%)
Mar 08, 2023 193.25 197.02 192.74 196.11 2,738,967 +3.64(+1.89%)
Mar 07, 2023 197.42 197.42 192.32 192.47 3,405,075 -4.06(-2.06%)
Mar 06, 2023 195.29 198.61 195.05 196.53 3,241,626 +1.79(+0.92%)
Mar 03, 2023 190.88 195.53 190.18 194.73 3,572,625 +4.51(+2.37%)
Mar 02, 2023 187.84 190.56 187.22 190.22 4,266,803 +0.77(+0.41%)
Mar 01, 2023 200.30 200.49 186.49 189.45 10,112,208 -11.15(-5.56%)
Feb 28, 2023 198.88 203.06 198.21 200.60 4,500,170 +1.47(+0.74%)
Feb 27, 2023 199.22 201.32 198.35 199.13 2,835,711 +2.63(+1.34%)
Feb 24, 2023 194.79 197.52 193.49 196.50 2,219,228 -0.65(-0.33%)
Feb 23, 2023 197.49 198.65 194.15 197.15 2,392,077 -0.41(-0.21%)
Feb 22, 2023 196.18 199.32 195.05 197.56 2,736,249 +0.76(+0.39%)
Feb 21, 2023 200.13 201.72 196.19 196.80 4,043,135 -10.63(-5.12%)
Feb 17, 2023 207.90 208.36 203.67 207.43 3,550,922 -1.23(-0.59%)
Feb 16, 2023 204.94 210.66 204.38 208.66 2,542,364 -1.00(-0.47%)
Feb 15, 2023 207.04 210.11 205.98 209.65 1,897,425 +1.24(+0.59%)
Feb 14, 2023 206.72 209.74 205.86 208.41 2,375,566 -0.37(-0.18%)
Feb 13, 2023 204.06 208.94 202.24 208.78 2,424,375 +5.23(+2.57%)
Feb 10, 2023 202.27 203.70 201.17 203.56 1,883,594 +0.14(+0.07%)
Feb 09, 2023 209.40 209.85 202.76 203.42 2,447,931 -4.02(-1.94%)
Feb 08, 2023 208.85 208.85 205.79 207.44 2,482,501 -1.92(-0.92%)
Feb 07, 2023 207.56 210.18 205.16 209.36 2,617,775 -1.11(-0.53%)
Feb 06, 2023 208.89 211.41 208.70 210.47 2,441,680 -0.10(-0.05%)
Feb 03, 2023 211.71 212.93 209.44 210.57 3,126,090 -5.45(-2.52%)
Feb 02, 2023 210.64 217.72 210.58 216.02 4,263,703 +7.80(+3.75%)
Feb 01, 2023 202.27 209.76 199.28 208.22 3,449,833 +5.18(+2.55%)
Jan 31, 2023 198.16 203.12 197.43 203.04 3,503,091 +6.18(+3.14%)
Jan 30, 2023 196.92 199.44 196.12 196.86 2,857,771 -0.56(-0.29%)
Jan 27, 2023 196.41 198.33 195.42 197.42 2,982,517 +0.66(+0.34%)
Jan 26, 2023 199.24 203.55 196.59 196.76 3,508,536 -4.19(-2.09%)
Jan 25, 2023 199.40 201.13 196.79 200.95 2,341,461 -0.29(-0.15%)
Jan 24, 2023 197.54 201.41 197.54 201.25 2,983,551 +2.29(+1.15%)
Jan 23, 2023 197.41 200.70 195.73 198.95 3,580,928 +0.56(+0.28%)
Jan 20, 2023 195.32 198.84 192.70 198.39 3,626,449 +2.33(+1.19%)
Jan 19, 2023 201.28 201.66 195.15 196.06 3,616,439 -6.18(-3.06%)
Jan 18, 2023 204.40 207.75 201.86 202.24 3,685,584 -0.99(-0.49%)
Jan 17, 2023 205.80 208.53 202.97 203.23 3,024,781 -2.56(-1.24%)
Jan 13, 2023 201.57 207.15 201.57 205.79 3,995,902 +1.84(+0.90%)
Jan 12, 2023 203.95 205.22 200.39 203.95 2,773,115 +1.62(+0.80%)
Jan 11, 2023 196.09 202.46 196.08 202.33 2,866,689 +6.98(+3.57%)
Jan 10, 2023 193.92 195.62 192.58 195.35 2,268,878 +1.90(+0.98%)
Jan 09, 2023 196.34 198.00 193.36 193.45 2,832,545 -1.48(-0.76%)
Jan 06, 2023 194.71 195.73 188.61 194.94 3,218,095 +0.19(+0.10%)
Jan 05, 2023 193.32 195.39 191.55 194.74 2,002,115 -0.60(-0.31%)
Jan 04, 2023 195.38 196.28 191.58 195.35 2,583,496 +2.28(+1.18%)
Jan 03, 2023 195.44 196.23 191.22 193.07 2,682,565 -0.19(-0.10%)
Dec 30, 2022 194.03 194.48 191.29 193.26 2,221,315 -2.93(-1.49%)
Dec 29, 2022 195.63 197.02 195.26 196.19 1,310,245 +2.13(+1.10%)
Dec 28, 2022 195.90 197.39 193.64 194.06 1,463,806 -1.60(-0.82%)
Dec 27, 2022 195.64 197.87 195.27 195.66 2,140,179 -0.16(-0.08%)
Dec 23, 2022 192.47 196.25 191.11 195.82 1,514,761 +2.65(+1.37%)
Dec 22, 2022 192.56 194.22 189.41 193.17 2,489,567 -3.18(-1.62%)
Dec 21, 2022 196.84 197.51 194.26 196.35 2,417,461 +1.52(+0.78%)
Dec 20, 2022 195.15 196.06 191.76 194.83 2,444,752 -2.24(-1.14%)
Dec 19, 2022 199.19 199.76 195.93 197.07 2,518,000 -2.88(-1.44%)
Dec 16, 2022 200.17 201.14 197.22 199.95 9,838,764 -1.82(-0.90%)
Dec 15, 2022 202.35 203.43 199.32 201.78 3,478,285 -3.97(-1.93%)
Dec 14, 2022 204.62 210.13 203.75 205.74 3,842,869 +0.86(+0.42%)
Dec 13, 2022 210.21 211.29 202.65 204.88 4,300,165 +5.96(+2.99%)
Dec 12, 2022 196.22 198.94 195.01 198.93 2,803,904 +3.21(+1.64%)
Dec 09, 2022 194.97 198.47 194.19 195.71 3,326,766 -1.74(-0.88%)
Dec 08, 2022 198.85 200.22 196.38 197.45 3,247,165 -3.23(-1.61%)
Dec 07, 2022 196.68 203.69 196.19 200.68 4,123,051 +4.83(+2.47%)
Dec 06, 2022 199.05 199.54 193.03 195.85 3,737,021 -4.14(-2.07%)
Dec 05, 2022 204.58 205.25 199.24 199.99 3,410,834 -8.40(-4.03%)
Dec 02, 2022 206.03 210.10 205.15 208.39 3,342,776 -0.62(-0.30%)
Dec 01, 2022 208.34 210.21 206.33 209.01 2,819,686 +2.84(+1.38%)
Nov 30, 2022 199.92 206.57 197.15 206.17 4,845,810 +4.93(+2.45%)
Nov 29, 2022 201.76 202.39 200.42 201.24 2,042,155 -1.52(-0.75%)
Nov 28, 2022 204.08 205.12 202.26 202.77 2,270,464 -1.87(-0.91%)
Nov 25, 2022 205.02 205.47 203.71 204.64 1,005,867 -0.05(-0.02%)
Nov 23, 2022 208.77 209.05 203.72 204.69 2,674,211 -3.35(-1.61%)
Nov 22, 2022 205.30 209.06 204.74 208.03 2,933,736 +4.07(+2.00%)
Nov 21, 2022 203.82 204.48 201.98 203.96 2,398,392 +0.33(+0.16%)
Nov 18, 2022 205.46 205.48 200.22 203.63 3,002,881 +1.48(+0.73%)
Nov 17, 2022 206.12 206.60 199.21 202.15 3,616,442 -6.53(-3.13%)
Nov 16, 2022 205.72 214.78 205.25 208.67 8,422,654 +6.10(+3.01%)
Nov 15, 2022 200.54 204.91 197.70 202.57 5,282,631 +4.05(+2.04%)
Nov 14, 2022 202.17 204.15 198.10 198.52 4,293,461 -4.23(-2.09%)
Nov 11, 2022 198.94 204.92 198.37 202.75 4,404,674 +4.56(+2.30%)
Nov 10, 2022 189.45 198.59 189.44 198.19 4,986,309 +17.16(+9.48%)
Nov 09, 2022 181.69 185.53 180.71 181.03 3,100,313 -1.68(-0.92%)
Nov 08, 2022 182.42 184.31 180.20 182.71 2,969,979 +1.75(+0.96%)
Nov 07, 2022 178.06 182.16 175.61 180.96 2,799,309 +4.28(+2.42%)
Nov 04, 2022 177.29 182.21 172.95 176.68 4,766,643 +2.26(+1.30%)
Nov 03, 2022 175.42 177.37 173.35 174.42 4,316,839 -5.71(-3.17%)
Nov 02, 2022 187.39 179.96 180.14 4,680,059 -7.61(-4.05%)
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.