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 (%)
Feb 26, 2021 151.06 153.02 149.92 150.50 6,400,805 +1.16(+0.78%)
Feb 25, 2021 154.03 154.04 148.81 149.35 7,041,079 -3.57(-2.33%)
Feb 24, 2021 158.90 159.79 150.84 152.92 10,567,142 -5.92(-3.73%)
Feb 23, 2021 160.93 161.02 155.45 158.83 5,463,098 -3.60(-2.22%)
Feb 22, 2021 166.02 166.28 162.24 162.43 3,995,986 -4.83(-2.89%)
Feb 19, 2021 167.24 168.73 166.55 167.27 3,016,458 +0.36(+0.21%)
Feb 18, 2021 165.78 167.75 165.20 166.91 2,928,168 +0.03(+0.02%)
Feb 17, 2021 163.79 167.20 163.46 166.88 2,418,439 +2.89(+1.76%)
Feb 16, 2021 166.07 167.04 163.87 163.99 3,127,803 -2.92(-1.75%)
Feb 12, 2021 165.60 167.39 165.26 166.91 2,160,526 +1.35(+0.81%)
Feb 11, 2021 166.75 167.36 164.76 165.56 2,954,920 -1.42(-0.85%)
Feb 10, 2021 168.64 168.64 165.00 166.98 3,011,636 -0.51(-0.30%)
Feb 09, 2021 168.48 169.07 167.12 167.49 2,891,080 -1.31(-0.78%)
Feb 08, 2021 165.80 168.84 165.35 168.80 3,631,964 +3.90(+2.37%)
Feb 05, 2021 164.57 165.06 163.17 164.90 2,720,215 +1.88(+1.16%)
Feb 04, 2021 160.66 163.12 159.98 163.02 2,843,850 +2.97(+1.85%)
Feb 03, 2021 156.64 160.37 156.50 160.05 3,180,581 +3.03(+1.93%)
Feb 02, 2021 154.40 158.08 153.98 157.02 3,377,303 +3.10(+2.01%)
Feb 01, 2021 157.45 158.46 152.76 153.92 4,135,717 -3.28(-2.09%)
Jan 29, 2021 161.57 161.86 156.87 157.19 4,670,686 -5.17(-3.19%)
Jan 28, 2021 158.66 163.68 158.05 162.37 4,049,294 +4.36(+2.76%)
Jan 27, 2021 161.14 161.91 157.37 158.00 5,054,168 -5.64(-3.45%)
Jan 26, 2021 164.20 164.78 162.99 163.65 2,649,499 -0.38(-0.23%)
Jan 25, 2021 162.90 165.01 161.52 164.03 5,056,673 +1.60(+0.99%)
Jan 22, 2021 161.94 164.04 161.13 162.42 3,834,178 +0.06(+0.03%)
Jan 21, 2021 163.54 164.94 162.29 162.37 5,649,414 -0.05(-0.03%)
Jan 20, 2021 161.33 163.98 159.83 162.41 4,138,895 +1.54(+0.95%)
Jan 19, 2021 162.90 163.75 160.76 160.88 4,970,403 +0.02(+0.01%)
Jan 15, 2021 158.18 161.49 157.72 160.86 3,970,038 +0.89(+0.56%)
Jan 14, 2021 159.93 162.02 159.57 159.97 4,357,169 +0.53(+0.33%)
Jan 13, 2021 159.72 161.19 158.87 159.44 3,494,988 +0.79(+0.50%)
Jan 12, 2021 156.12 159.83 155.06 158.65 4,299,526 +2.51(+1.60%)
Jan 11, 2021 154.82 157.16 154.25 156.15 3,201,001 +1.19(+0.77%)
Jan 08, 2021 153.72 156.08 153.07 154.95 5,295,408 +1.26(+0.82%)
Jan 07, 2021 153.45 154.76 152.83 153.70 4,414,153 +0.60(+0.39%)
Jan 06, 2021 148.68 155.05 148.34 153.09 5,258,001 +2.02(+1.34%)
Jan 05, 2021 149.69 152.17 149.39 151.08 4,165,517 +0.51(+0.34%)
Jan 04, 2021 150.94 151.51 147.52 150.57 7,714,890 -0.12(-0.08%)
Dec 31, 2020 150.69 150.69 150.69 3,436,314 -0.08(-0.06%)
Dec 30, 2020 150.78 151.80 150.38 150.78 3,436,314 +0.06(+0.04%)
Dec 29, 2020 152.98 153.31 149.72 150.72 3,542,264 -1.41(-0.93%)
Dec 28, 2020 153.26 153.81 151.72 152.13 2,805,500 -0.69(-0.45%)
Dec 24, 2020 152.50 153.22 152.19 152.81 1,112,658 +0.32(+0.21%)
Dec 23, 2020 154.91 155.50 152.37 152.50 3,848,201 -2.05(-1.32%)
Dec 22, 2020 153.99 155.72 153.61 154.54 3,487,476 +0.26(+0.17%)
Dec 21, 2020 152.11 155.72 151.41 154.28 5,487,236 +1.06(+0.69%)
Dec 18, 2020 153.16 155.21 151.99 153.22 12,693,321 -0.32(-0.21%)
Dec 17, 2020 154.57 155.28 153.10 153.54 4,760,579 +0.32(+0.21%)
Dec 16, 2020 154.08 156.03 152.63 153.22 4,728,969 -0.12(-0.08%)
Dec 15, 2020 151.27 154.24 151.10 153.34 5,075,125 +3.04(+2.02%)
Dec 14, 2020 149.06 152.50 148.68 150.30 4,957,225 +2.13(+1.44%)
Dec 11, 2020 150.00 150.32 147.85 148.17 5,637,429 -2.25(-1.50%)
Dec 10, 2020 149.73 151.57 148.34 150.42 7,070,640 +0.08(+0.06%)
Dec 09, 2020 149.74 151.13 147.60 150.34 11,812,841 +8.35(+5.88%)
Dec 08, 2020 143.32 143.67 141.26 141.99 7,174,380 -0.70(-0.49%)
Dec 07, 2020 140.93 143.25 140.18 142.69 7,779,096 +1.87(+1.33%)
Dec 04, 2020 142.47 143.08 140.66 140.82 5,015,805 -1.85(-1.30%)
Dec 03, 2020 142.69 143.78 142.10 142.67 5,186,900 +0.15(+0.11%)
Dec 02, 2020 143.08 143.64 141.24 142.52 5,464,964 -1.49(-1.04%)
Dec 01, 2020 146.29 147.19 143.38 144.02 6,501,416 -2.27(-1.55%)
Nov 30, 2020 145.01 146.33 142.13 146.29 7,763,732 +1.08(+0.74%)
Nov 27, 2020 146.17 147.75 144.64 145.21 2,216,903 -0.20(-0.14%)
Nov 25, 2020 145.83 146.89 144.59 145.41 5,568,939 -0.07(-0.05%)
Nov 24, 2020 145.00 146.46 144.31 145.48 7,658,711 +1.21(+0.84%)
Nov 23, 2020 141.09 144.71 140.93 144.27 7,433,224 +3.51(+2.49%)
Nov 20, 2020 140.20 141.73 139.78 140.76 6,407,002 +0.31(+0.22%)
Nov 19, 2020 139.50 142.00 138.95 140.45 9,964,845 +2.69(+1.95%)
Nov 18, 2020 141.17 144.87 137.75 137.76 19,232,618 -12.32(-8.21%)
Nov 17, 2020 150.03 151.62 146.98 150.08 5,997,564 -1.92(-1.26%)
Nov 16, 2020 149.34 152.09 148.96 152.00 5,328,999 +2.51(+1.68%)
Nov 13, 2020 148.74 150.19 148.11 149.49 4,344,759 +1.17(+0.79%)
Nov 12, 2020 149.54 150.21 147.05 148.32 4,147,611 -0.02(-0.01%)
Nov 11, 2020 148.00 149.86 147.40 148.34 4,846,440 +2.15(+1.47%)
Nov 10, 2020 146.08 147.72 143.65 146.19 6,309,769 +2.12(+1.47%)
Nov 09, 2020 159.13 159.84 143.58 144.06 11,449,227 -14.15(-8.94%)
Nov 06, 2020 159.04 159.14 157.20 158.21 2,847,154 -0.69(-0.43%)
Nov 05, 2020 160.94 162.94 158.10 158.90 4,353,472 +0.97(+0.61%)
Nov 04, 2020 155.29 160.95 155.14 157.93 5,331,987 +3.35(+2.17%)
Nov 03, 2020 152.44 155.35 151.43 154.58 3,096,370 +4.15(+2.76%)
Nov 02, 2020 150.11 152.76 148.47 150.43 3,170,359 +2.00(+1.35%)
Oct 30, 2020 150.09 150.87 146.24 148.43 4,206,502 -2.49(-1.65%)
Oct 29, 2020 152.34 154.01 150.81 150.92 3,938,107 -0.63(-0.42%)
Oct 28, 2020 151.42 154.41 149.67 151.55 5,269,955 -3.49(-2.25%)
Oct 27, 2020 158.71 159.09 154.92 155.04 4,713,868 -2.81(-1.78%)
Oct 26, 2020 159.57 160.76 155.71 157.85 4,666,075 -3.76(-2.33%)
Oct 23, 2020 160.97 161.64 158.87 161.61 3,156,368 +0.84(+0.52%)
Oct 22, 2020 164.24 164.53 160.27 160.78 3,480,232 -3.05(-1.86%)
Oct 21, 2020 166.21 168.62 163.66 163.83 3,653,073 -2.43(-1.46%)
Oct 20, 2020 164.76 168.30 163.84 166.26 3,839,087 +2.40(+1.47%)
Oct 19, 2020 166.75 168.33 163.56 163.85 4,353,677 -2.40(-1.45%)
Oct 16, 2020 165.41 169.04 165.35 166.26 4,146,253 +1.45(+0.88%)
Oct 15, 2020 160.51 165.04 160.00 164.81 3,881,699 +2.38(+1.46%)
Oct 14, 2020 163.84 164.57 160.19 162.43 3,714,896 -1.61(-0.98%)
Oct 13, 2020 161.73 164.61 161.51 164.04 3,193,169 +2.43(+1.51%)
Oct 12, 2020 163.58 163.58 161.27 161.61 3,609,779 -0.47(-0.29%)
Oct 09, 2020 160.34 163.73 160.34 162.08 4,910,135 +2.21(+1.38%)
Oct 08, 2020 158.58 160.56 157.41 159.87 3,318,167 +2.25(+1.42%)
Oct 07, 2020 156.92 158.88 155.91 157.62 2,765,680 +3.26(+2.11%)
Oct 06, 2020 157.63 158.10 153.83 154.37 2,955,627 -3.32(-2.11%)
Oct 05, 2020 157.29 158.09 156.26 157.69 2,603,571 +1.92(+1.23%)
Oct 02, 2020 153.88 156.68 153.49 155.77 2,165,953 -0.64(-0.41%)
Oct 01, 2020 156.57 157.44 154.72 156.41 2,861,446 +1.23(+0.79%)
Sep 30, 2020 152.49 156.83 152.02 155.18 4,487,382 +3.37(+2.22%)
Sep 29, 2020 152.95 153.41 151.77 151.81 2,364,976 -0.31(-0.20%)
Sep 28, 2020 151.19 152.60 150.18 152.12 3,009,301 +2.85(+1.91%)
Sep 25, 2020 147.73 149.89 146.52 149.28 3,023,463 +0.96(+0.65%)
Sep 24, 2020 148.55 150.49 146.71 148.31 4,156,318 -0.08(-0.06%)
Sep 23, 2020 151.98 152.42 147.60 148.40 3,468,024 -2.75(-1.82%)
Sep 22, 2020 149.73 151.37 149.36 151.15 3,768,739 +1.82(+1.22%)
Sep 21, 2020 147.78 149.34 145.21 149.32 4,199,421 -0.47(-0.31%)
Sep 18, 2020 150.97 153.30 148.30 149.79 5,862,556 -3.44(-2.25%)
Sep 17, 2020 152.61 155.24 151.50 153.24 3,972,973 -2.74(-1.76%)
Sep 16, 2020 159.40 160.66 155.41 155.98 4,078,125 -2.17(-1.37%)
Sep 15, 2020 156.66 158.94 155.89 158.15 4,271,993 +3.59(+2.32%)
Sep 14, 2020 152.66 155.12 152.50 154.55 3,829,229 +3.09(+2.04%)
Sep 11, 2020 150.03 152.12 149.18 151.47 5,205,876 +3.33(+2.25%)
Sep 10, 2020 149.78 152.44 146.95 148.14 4,412,413 -1.12(-0.75%)
Sep 09, 2020 145.85 150.81 145.11 149.26 4,683,824 +5.42(+3.77%)
Sep 08, 2020 144.03 146.76 142.11 143.84 5,229,248 -2.48(-1.69%)
Sep 04, 2020 152.44 152.66 143.56 146.32 6,737,595 -4.80(-3.18%)
Sep 03, 2020 158.77 159.50 150.03 151.12 6,126,369 -8.39(-5.26%)
Sep 02, 2020 157.05 159.83 155.87 159.51 4,555,403 +2.71(+1.73%)
Sep 01, 2020 153.82 156.85 153.54 156.80 4,579,566 +2.71(+1.76%)
Aug 31, 2020 155.10 155.66 153.14 154.09 3,656,159 -0.77(-0.50%)
Aug 28, 2020 155.39 156.15 153.53 154.85 3,517,790 -0.75(-0.48%)
Aug 27, 2020 159.71 160.29 154.69 155.60 4,726,668 -3.82(-2.39%)
Aug 26, 2020 156.87 159.52 156.28 159.42 5,679,421 +4.18(+2.69%)
Aug 25, 2020 155.68 156.65 153.79 155.24 3,730,287 +0.27(+0.17%)
Aug 24, 2020 153.15 154.99 152.51 154.97 5,204,829 +3.66(+2.42%)
Aug 21, 2020 148.85 151.65 148.26 151.31 4,883,201 +2.94(+1.98%)
Aug 20, 2020 146.50 148.91 146.42 148.37 4,583,350 +0.28(+0.19%)
Aug 19, 2020 150.63 152.40 146.20 148.09 10,392,936 +0.35(+0.23%)
Aug 18, 2020 149.51 150.26 146.89 147.74 6,120,993 -0.47(-0.32%)
Aug 17, 2020 147.13 148.50 145.82 148.21 5,500,914 +3.81(+2.64%)
Aug 14, 2020 145.55 146.03 144.00 144.40 3,639,100 -1.27(-0.87%)
Aug 13, 2020 146.29 147.03 145.15 145.68 2,426,730 -0.87(-0.59%)
Aug 12, 2020 146.08 147.81 144.60 146.55 4,052,836 +2.58(+1.79%)
Aug 11, 2020 145.08 145.41 143.03 143.96 3,978,931 +0.14(+0.10%)
Aug 10, 2020 143.36 144.75 143.17 143.82 3,276,238 +0.88(+0.62%)
Aug 07, 2020 142.17 144.20 141.93 142.94 3,104,800 +1.49(+1.05%)
Aug 06, 2020 140.58 142.44 140.01 141.46 2,618,691 +0.87(+0.62%)
Aug 05, 2020 140.29 140.77 139.13 140.59 3,260,164 +0.55(+0.39%)
Aug 04, 2020 140.11 141.03 139.20 140.03 2,545,503 -0.56(-0.40%)
Aug 03, 2020 140.25 141.60 139.88 140.59 3,352,635 +1.27(+0.91%)
Jul 31, 2020 139.85 140.27 137.17 139.32 4,198,839 -0.27(-0.19%)
Jul 30, 2020 138.35 140.25 137.44 139.59 2,752,218 +0.46(+0.33%)
Jul 29, 2020 138.51 140.16 138.47 139.13 2,920,784 +0.94(+0.68%)
Jul 28, 2020 139.69 140.14 137.94 138.20 3,817,438 -1.32(-0.95%)
Jul 27, 2020 137.75 139.81 137.75 139.52 2,981,543 +1.96(+1.42%)
Jul 24, 2020 137.34 138.12 136.04 137.56 3,997,367 +0.50(+0.36%)
Jul 23, 2020 139.69 140.01 136.04 137.07 3,916,212 -1.91(-1.37%)
Jul 22, 2020 135.81 139.55 135.81 138.98 4,930,071 +3.31(+2.44%)
Jul 21, 2020 134.68 136.53 134.27 135.66 2,809,287 +1.36(+1.01%)
Jul 20, 2020 133.59 134.88 133.19 134.31 2,970,448 -0.27(-0.20%)
Jul 17, 2020 134.49 134.80 132.24 134.58 4,185,743 +1.53(+1.15%)
Jul 16, 2020 131.62 135.09 131.27 133.05 4,425,746 +1.43(+1.08%)
Jul 15, 2020 132.61 132.67 129.67 131.62 3,749,750 +1.08(+0.83%)
Jul 14, 2020 126.84 130.65 126.57 130.54 4,678,740 +3.27(+2.57%)
Jul 13, 2020 129.04 131.22 126.67 127.27 4,535,290 -0.82(-0.64%)
Jul 10, 2020 127.00 128.29 125.66 128.09 3,489,425 +1.70(+1.34%)
Jul 09, 2020 127.07 127.63 124.94 126.39 3,645,437 -0.13(-0.10%)
Jul 08, 2020 126.45 127.09 125.28 126.53 2,954,605 +0.68(+0.54%)
Jul 07, 2020 125.37 127.47 125.21 125.84 3,209,802 -0.69(-0.54%)
Jul 06, 2020 128.08 128.85 126.07 126.53 3,968,052 +0.05(+0.04%)
Jul 02, 2020 127.91 128.79 125.93 126.49 3,779,862 +0.08(+0.06%)
Jul 01, 2020 126.20 127.03 125.59 126.41 5,152,546 +0.47(+0.38%)
Jun 30, 2020 125.17 126.70 124.08 125.94 4,787,185 +1.49(+1.20%)
Jun 29, 2020 121.51 124.47 120.52 124.45 3,570,262 +3.83(+3.18%)
Jun 26, 2020 123.14 123.81 120.17 120.62 6,127,174 -2.20(-1.79%)
Jun 25, 2020 122.42 123.04 120.84 122.82 4,315,698 -0.19(-0.16%)
Jun 24, 2020 124.21 125.31 120.21 123.01 4,448,409 -2.14(-1.71%)
Jun 23, 2020 127.12 127.42 125.05 125.16 3,630,022 -0.41(-0.33%)
Jun 22, 2020 123.89 125.84 123.76 125.56 3,700,317 +0.83(+0.66%)
Jun 19, 2020 127.96 127.96 123.36 124.74 7,171,652 -0.67(-0.54%)
Jun 18, 2020 126.03 126.80 124.24 125.41 4,180,590 -1.03(-0.81%)
Jun 17, 2020 124.23 127.48 124.08 126.43 7,766,188 +3.64(+2.97%)
Jun 16, 2020 122.88 123.17 119.86 122.79 5,390,558 +3.74(+3.14%)
Jun 15, 2020 115.01 119.27 114.72 119.05 5,432,305 +1.57(+1.33%)
Jun 12, 2020 118.15 119.67 115.08 117.48 4,788,504 +1.97(+1.70%)
Jun 11, 2020 118.58 120.05 114.87 115.52 6,435,433 -5.74(-4.73%)
Jun 10, 2020 121.45 122.32 120.21 121.26 3,977,756 +0.49(+0.41%)
Jun 09, 2020 120.76 122.50 120.43 120.77 4,798,562 -1.16(-0.95%)
Jun 08, 2020 121.28 122.32 120.64 121.92 5,312,280 -0.15(-0.12%)
Jun 05, 2020 121.38 122.46 119.73 122.07 5,954,972 +2.13(+1.78%)
Jun 04, 2020 122.42 122.91 119.24 119.94 7,988,513 -3.88(-3.13%)
Jun 03, 2020 123.50 124.33 122.42 123.81 4,917,559 +0.80(+0.65%)
Jun 02, 2020 122.25 123.46 121.37 123.01 6,462,389 +2.48(+2.06%)
Jun 01, 2020 121.06 121.30 119.58 120.53 5,514,947 -0.96(-0.79%)
May 29, 2020 119.39 121.66 119.01 121.49 7,942,109 +2.08(+1.74%)
May 28, 2020 120.14 122.47 118.10 119.41 8,591,463 +0.10(+0.09%)
May 27, 2020 116.80 119.73 114.88 119.31 8,170,068 +4.12(+3.58%)
May 26, 2020 116.45 117.29 114.95 115.19 8,243,464 +1.25(+1.10%)
May 22, 2020 112.78 114.21 110.98 113.94 6,506,877 +1.50(+1.33%)
May 21, 2020 110.82 113.01 109.05 112.44 10,436,629 +3.40(+3.12%)
May 20, 2020 114.28 114.35 107.67 109.04 20,691,356 +0.11(+0.10%)
May 19, 2020 108.12 110.54 107.61 108.93 7,546,468 +0.13(+0.12%)
May 18, 2020 109.98 110.35 108.54 108.80 8,299,208 +2.75(+2.59%)
May 15, 2020 101.32 106.40 101.05 106.05 9,602,974 +3.16(+3.07%)
May 14, 2020 99.96 102.92 98.98 102.89 6,541,358 -0.04(-0.04%)
May 13, 2020 104.29 105.69 101.42 102.93 7,124,853 -0.75(-0.73%)
May 12, 2020 107.02 107.23 103.62 103.68 3,953,271 -2.00(-1.90%)
May 11, 2020 105.41 106.95 104.92 105.69 4,145,007 -0.78(-0.73%)
May 08, 2020 106.04 106.84 104.48 106.47 4,240,033 +2.15(+2.06%)
May 07, 2020 103.60 105.44 103.52 104.31 3,441,033 +2.14(+2.10%)
May 06, 2020 102.80 103.95 101.55 102.17 4,758,432 -0.49(-0.48%)
May 05, 2020 101.53 104.10 101.48 102.67 5,618,367 +2.61(+2.61%)
May 04, 2020 96.38 100.08 95.84 100.06 4,386,045 +2.69(+2.77%)
May 01, 2020 95.53 97.58 95.36 97.36 4,089,182 -0.27(-0.28%)
Apr 30, 2020 97.59 99.47 96.44 97.63 5,164,672 -1.31(-1.33%)
Apr 29, 2020 99.48 100.47 98.03 98.95 5,584,754 +2.46(+2.55%)
Apr 28, 2020 98.28 99.33 95.47 96.49 5,995,814 +1.44(+1.52%)
Apr 27, 2020 92.57 95.97 92.56 95.04 5,725,254 +3.00(+3.26%)
Apr 24, 2020 89.54 92.89 89.22 92.04 5,828,691 +3.59(+4.06%)
Apr 23, 2020 88.79 90.09 88.38 88.45 4,393,936 -0.05(-0.05%)
Apr 22, 2020 87.43 89.50 86.83 88.50 5,119,338 +2.17(+2.52%)
Apr 21, 2020 85.83 87.33 85.27 86.33 5,944,789 -1.83(-2.07%)
Apr 20, 2020 88.26 90.64 87.60 88.15 5,687,548 -1.83(-2.03%)
Apr 17, 2020 89.42 91.43 88.35 89.98 7,701,132 +4.32(+5.04%)
Apr 16, 2020 87.11 89.03 85.06 85.66 9,748,485 -1.76(-2.01%)
Apr 15, 2020 87.93 88.87 85.77 87.42 7,962,436 -4.38(-4.77%)
Apr 14, 2020 90.66 92.50 89.72 91.80 6,102,394 +3.59(+4.07%)
Apr 13, 2020 88.39 88.81 86.22 88.22 5,923,024 -0.10(-0.12%)
Apr 09, 2020 89.37 91.18 87.82 88.32 7,061,844 +0.89(+1.02%)
Apr 08, 2020 84.74 87.82 83.95 87.43 5,089,128 +3.14(+3.73%)
Apr 07, 2020 88.00 89.13 84.09 84.29 8,474,896 +2.03(+2.47%)
Apr 06, 2020 80.70 82.82 77.84 82.26 10,167,849 +6.09(+7.99%)
Apr 03, 2020 76.11 78.06 75.20 76.17 6,958,894 -0.61(-0.80%)
Apr 02, 2020 73.99 77.16 73.44 76.78 8,899,306 +2.26(+3.03%)
Apr 01, 2020 74.82 77.77 73.28 74.52 8,756,469 -5.22(-6.54%)
Mar 31, 2020 81.61 82.42 79.26 79.74 5,961,515 -2.46(-3.00%)
Mar 30, 2020 80.99 82.97 79.16 82.20 6,167,202 +1.60(+1.99%)
Mar 27, 2020 77.91 83.14 77.28 80.60 7,430,698 -1.05(-1.28%)
Mar 26, 2020 79.77 84.27 79.65 81.65 10,904,091 +4.07(+5.24%)
Mar 25, 2020 74.23 80.61 72.58 77.58 10,685,662 +5.95(+8.31%)
Mar 24, 2020 67.42 71.90 66.77 71.63 9,711,145 +8.80(+14.01%)
Mar 23, 2020 60.44 64.04 58.43 62.83 10,353,009 +1.33(+2.17%)
Mar 20, 2020 66.95 67.63 60.72 61.49 12,454,785 -3.25(-5.02%)
Mar 19, 2020 59.69 67.84 55.60 64.75 13,098,269 +4.49(+7.46%)
Mar 18, 2020 63.49 64.98 56.53 60.25 12,010,995 -8.13(-11.88%)
Mar 17, 2020 68.16 70.07 59.54 68.38 16,524,162 +1.11(+1.65%)
Mar 16, 2020 79.28 81.18 65.96 67.27 15,937,640 -22.15(-24.77%)
Mar 13, 2020 86.79 89.48 81.90 89.41 10,799,046 +6.09(+7.31%)
Mar 12, 2020 84.52 87.94 82.57 83.32 10,686,479 -8.55(-9.31%)
Mar 11, 2020 92.97 95.73 90.59 91.88 6,697,233 -4.51(-4.68%)
Mar 10, 2020 91.04 96.50 88.08 96.39 10,024,568 +9.08(+10.40%)
Mar 09, 2020 90.65 92.50 86.32 87.31 8,836,001 -10.28(-10.53%)
Mar 06, 2020 96.33 98.27 94.68 97.59 8,511,358 -2.05(-2.06%)
Mar 05, 2020 102.19 103.08 99.04 99.63 7,141,822 -5.35(-5.09%)
Mar 04, 2020 102.59 105.22 101.52 104.98 5,618,804 +4.38(+4.36%)
Mar 03, 2020 102.16 104.74 99.29 100.60 8,997,364 -2.30(-2.23%)
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.