Lowe's Companies (NY: LOW )

256.74 USD -0.17 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 230.78 234.74 230.50 233.82 3,316,328 +2.06(+0.89%)
Oct 28, 2021 232.96 234.68 231.25 231.76 2,421,347 -0.01(-0.00%)
Oct 27, 2021 231.62 234.96 231.63 231.77 2,801,690 +0.70(+0.30%)
Oct 26, 2021 233.11 231.07 2,801,963 -0.75(-0.32%)
Oct 25, 2021 228.55 232.18 228.11 231.82 3,018,517 +3.05(+1.33%)
Oct 22, 2021 227.48 229.86 227.48 228.77 2,207,451 +1.35(+0.59%)
Oct 21, 2021 224.91 227.66 224.51 227.42 2,883,142 +2.41(+1.07%)
Oct 20, 2021 224.00 225.30 222.69 225.01 2,293,771 +2.10(+0.94%)
Oct 19, 2021 221.85 223.75 221.51 222.91 2,975,221 +1.17(+0.53%)
Oct 18, 2021 218.40 222.71 218.27 221.74 2,785,986 +2.58(+1.18%)
Oct 15, 2021 218.76 219.99 217.39 219.16 2,930,548 +2.71(+1.25%)
Oct 14, 2021 214.34 216.56 213.44 216.45 3,177,137 +4.33(+2.04%)
Oct 13, 2021 210.63 213.63 210.60 212.12 3,276,587 +2.32(+1.11%)
Oct 12, 2021 209.85 211.73 209.73 209.80 2,793,550 +0.95(+0.45%)
Oct 11, 2021 208.11 211.74 207.84 208.85 3,267,880 +2.69(+1.30%)
Oct 08, 2021 205.59 207.76 204.45 206.16 3,042,044 -1.74(-0.84%)
Oct 07, 2021 205.92 209.61 205.62 207.90 2,999,992 +3.90(+1.91%)
Oct 06, 2021 202.90 205.19 202.00 204.00 3,079,627 -0.27(-0.13%)
Oct 05, 2021 205.87 207.75 204.19 204.27 3,482,829 -0.24(-0.12%)
Oct 04, 2021 202.84 204.59 201.58 204.51 5,195,644 +0.81(+0.40%)
Oct 01, 2021 203.73 205.41 201.83 203.70 3,016,400 +0.84(+0.41%)
Sep 30, 2021 206.93 207.46 202.27 202.86 3,831,106 -4.24(-2.05%)
Sep 29, 2021 206.16 208.35 205.92 207.10 2,678,367 +1.67(+0.81%)
Sep 28, 2021 209.10 209.46 204.69 205.43 4,030,266 -5.20(-2.47%)
Sep 27, 2021 207.63 212.25 207.50 210.63 2,886,128 +2.76(+1.33%)
Sep 24, 2021 208.07 208.80 206.89 207.87 2,275,912 -0.11(-0.05%)
Sep 23, 2021 210.00 211.65 207.79 207.98 3,128,270 -0.91(-0.44%)
Sep 22, 2021 208.05 210.28 206.73 208.89 3,169,000 +2.62(+1.27%)
Sep 21, 2021 206.66 208.23 205.36 206.27 2,681,214 +1.00(+0.49%)
Sep 20, 2021 206.52 208.46 203.03 205.27 3,639,871 -3.76(-1.80%)
Sep 17, 2021 207.36 211.98 207.36 209.03 5,835,399 +0.55(+0.26%)
Sep 16, 2021 205.66 209.33 205.66 208.48 3,365,597 +2.87(+1.40%)
Sep 15, 2021 204.17 206.21 201.48 205.61 2,956,612 +1.44(+0.71%)
Sep 14, 2021 206.55 207.40 203.92 204.17 2,485,932 -1.88(-0.91%)
Sep 13, 2021 205.72 207.24 204.75 206.05 3,158,499 +1.72(+0.84%)
Sep 10, 2021 204.78 206.58 204.16 204.33 2,510,434 +1.32(+0.65%)
Sep 09, 2021 204.47 204.72 202.49 203.01 2,566,228 -1.08(-0.53%)
Sep 08, 2021 204.35 204.42 201.50 204.09 3,344,810 -1.06(-0.52%)
Sep 07, 2021 205.70 207.24 204.90 205.15 2,591,892 -0.83(-0.40%)
Sep 03, 2021 204.90 206.83 204.15 205.98 2,260,908 -0.17(-0.08%)
Sep 02, 2021 203.77 206.63 203.70 206.15 2,656,085 +2.72(+1.34%)
Sep 01, 2021 204.55 205.04 201.55 203.43 2,834,986 -0.46(-0.23%)
Aug 31, 2021 206.37 206.59 203.32 203.89 4,877,854 -1.10(-0.54%)
Aug 30, 2021 208.45 209.41 204.89 204.99 3,986,176 -0.91(-0.44%)
Aug 27, 2021 205.37 207.53 204.75 205.90 3,128,212 +0.25(+0.12%)
Aug 26, 2021 205.29 206.98 204.05 205.65 3,249,297 -0.53(-0.26%)
Aug 25, 2021 203.41 206.83 203.07 206.18 2,628,793 +2.79(+1.37%)
Aug 24, 2021 206.16 206.45 202.85 203.39 4,110,565 -2.67(-1.30%)
Aug 23, 2021 208.81 209.49 205.73 206.06 4,195,002 -2.15(-1.03%)
Aug 20, 2021 202.75 208.89 202.56 208.21 4,915,686 +5.62(+2.77%)
Aug 19, 2021 198.75 203.32 198.46 202.59 5,377,781 +2.86(+1.43%)
Aug 18, 2021 189.25 203.72 188.50 199.73 16,989,055 +17.47(+9.59%)
Aug 17, 2021 187.43 187.44 182.08 182.26 8,253,236 -11.22(-5.80%)
Aug 16, 2021 189.94 193.89 189.14 193.48 3,486,288 +2.97(+1.56%)
Aug 13, 2021 191.93 192.35 189.76 190.51 2,400,950 -1.49(-0.78%)
Aug 12, 2021 194.26 194.92 190.79 192.00 2,753,947 -2.52(-1.30%)
Aug 11, 2021 191.29 194.71 191.00 194.52 3,455,631 +4.79(+2.52%)
Aug 10, 2021 188.14 190.86 187.37 189.73 2,548,356 +1.74(+0.93%)
Aug 09, 2021 189.75 190.16 187.84 187.99 2,299,019 -2.17(-1.14%)
Aug 06, 2021 191.73 192.60 189.82 190.16 2,855,017 -0.52(-0.27%)
Aug 05, 2021 190.97 192.58 189.99 190.68 2,335,705 +0.78(+0.41%)
Aug 04, 2021 193.06 194.28 189.92 189.90 3,162,274 -4.05(-2.09%)
Aug 03, 2021 191.58 194.61 191.47 193.95 2,335,163 +2.99(+1.57%)
Aug 02, 2021 193.81 194.22 190.85 190.96 3,051,464 -1.73(-0.90%)
Jul 30, 2021 192.60 195.30 192.42 192.69 2,841,723 -0.93(-0.48%)
Jul 29, 2021 193.25 194.32 191.96 193.62 2,532,809 +1.23(+0.64%)
Jul 28, 2021 193.67 195.39 192.00 192.39 2,152,656 -1.12(-0.58%)
Jul 27, 2021 197.68 197.72 191.49 193.51 4,105,715 -4.23(-2.14%)
Jul 26, 2021 196.31 197.91 193.84 197.74 3,421,628 -3.10(-1.54%)
Jul 23, 2021 198.00 201.42 197.61 200.84 3,358,192 +4.07(+2.07%)
Jul 22, 2021 196.11 196.96 194.79 196.77 3,244,239 +1.64(+0.84%)
Jul 21, 2021 194.56 195.43 193.93 195.13 2,112,589 +1.02(+0.53%)
Jul 20, 2021 191.68 195.41 191.17 194.11 2,882,584 +1.21(+0.63%)
Jul 19, 2021 191.83 193.67 190.04 192.90 5,663,945 -3.24(-1.65%)
Jul 16, 2021 196.94 198.86 195.82 196.14 4,920,695 +0.39(+0.20%)
Jul 15, 2021 191.52 195.93 191.52 195.75 3,195,441 +3.01(+1.56%)
Jul 14, 2021 195.17 195.17 192.60 192.74 2,943,361 -1.54(-0.79%)
Jul 13, 2021 195.93 196.15 193.74 194.28 3,192,076 -1.29(-0.66%)
Jul 12, 2021 194.90 196.42 194.31 195.57 2,405,589 +0.24(+0.12%)
Jul 09, 2021 194.18 196.75 194.18 195.33 2,436,359 +2.53(+1.31%)
Jul 08, 2021 193.39 194.15 191.16 192.80 3,993,769 -3.08(-1.57%)
Jul 07, 2021 193.67 196.46 193.29 195.88 3,647,292 +1.13(+0.58%)
Jul 06, 2021 195.80 196.38 192.78 194.75 2,588,474 -0.96(-0.49%)
Jul 02, 2021 196.39 196.52 195.21 195.71 2,553,453 -0.11(-0.06%)
Jul 01, 2021 194.50 196.10 193.85 195.82 2,455,355 +1.85(+0.95%)
Jun 30, 2021 194.13 195.26 193.85 193.97 2,716,081 -0.23(-0.12%)
Jun 29, 2021 193.04 195.85 193.04 194.20 2,628,807 +0.99(+0.51%)
Jun 28, 2021 192.59 194.17 191.38 193.21 2,510,599 +0.55(+0.29%)
Jun 25, 2021 192.12 192.86 191.20 192.66 4,209,270 +0.91(+0.47%)
Jun 24, 2021 192.68 193.09 190.93 191.75 2,767,866 +0.61(+0.32%)
Jun 23, 2021 191.15 192.17 190.85 191.14 2,836,064 -0.58(-0.30%)
Jun 22, 2021 189.92 192.68 189.57 191.72 3,995,690 +2.84(+1.50%)
Jun 21, 2021 187.97 190.54 187.69 188.88 4,539,528 +2.00(+1.07%)
Jun 18, 2021 184.73 187.90 184.50 186.88 9,319,638 +0.04(+0.02%)
Jun 17, 2021 186.50 188.16 184.46 186.84 4,260,812 +0.64(+0.34%)
Jun 16, 2021 188.00 188.20 184.58 186.20 4,176,033 -1.68(-0.89%)
Jun 15, 2021 189.47 189.65 186.75 187.88 4,472,529 -1.78(-0.94%)
Jun 14, 2021 190.12 190.50 188.21 189.66 3,257,304 -1.15(-0.60%)
Jun 11, 2021 189.88 191.69 189.30 190.81 3,127,792 +2.03(+1.08%)
Jun 10, 2021 190.87 191.65 187.35 188.78 3,905,319 -1.82(-0.95%)
Jun 09, 2021 192.00 192.50 190.36 190.60 3,640,296 -0.80(-0.42%)
Jun 08, 2021 191.16 192.69 190.25 191.40 3,604,808 +1.15(+0.60%)
Jun 07, 2021 189.95 191.11 188.54 190.25 2,913,541 +0.34(+0.18%)
Jun 04, 2021 190.38 191.39 188.29 189.91 4,211,486 -0.39(-0.20%)
Jun 03, 2021 190.00 190.83 188.48 190.30 3,469,274 -0.47(-0.25%)
Jun 02, 2021 192.30 193.18 190.06 190.77 3,997,310 -1.08(-0.56%)
Jun 01, 2021 195.00 196.10 191.54 191.85 4,105,429 -2.98(-1.53%)
May 28, 2021 197.00 197.84 194.68 194.83 3,619,590 +1.06(+0.55%)
May 27, 2021 194.34 195.62 193.57 193.77 5,126,098 +0.17(+0.09%)
May 26, 2021 192.59 194.25 192.52 193.60 3,565,854 +0.58(+0.30%)
May 25, 2021 191.17 193.33 190.61 193.02 4,089,226 +2.36(+1.24%)
May 24, 2021 193.24 193.52 190.51 190.66 3,396,293 -1.81(-0.94%)
May 21, 2021 194.35 195.87 191.33 192.47 4,032,779 -0.94(-0.49%)
May 20, 2021 191.76 194.89 191.38 193.41 4,396,843 +2.69(+1.41%)
May 19, 2021 189.54 191.65 186.38 190.72 6,797,370 -2.03(-1.05%)
May 18, 2021 194.00 196.00 191.72 192.75 5,688,570 -1.38(-0.71%)
May 17, 2021 197.64 198.70 192.13 194.13 5,797,405 -4.78(-2.40%)
May 14, 2021 201.71 202.22 197.22 198.91 3,742,980 -1.43(-0.71%)
May 13, 2021 197.83 202.75 197.60 200.34 4,494,805 +4.80(+2.45%)
May 12, 2021 203.20 203.97 194.80 195.54 5,405,389 -9.80(-4.77%)
May 11, 2021 207.94 209.66 201.22 205.34 4,449,028 -5.97(-2.83%)
May 10, 2021 209.54 215.22 208.51 211.31 4,474,804 +2.91(+1.40%)
May 07, 2021 206.06 209.24 204.70 208.40 3,695,126 +2.46(+1.19%)
May 06, 2021 201.30 206.06 200.43 205.94 4,525,090 +5.94(+2.97%)
May 05, 2021 200.92 203.10 198.80 200.00 3,716,173 -0.30(-0.15%)
May 04, 2021 198.70 200.49 196.78 200.30 4,149,536 +1.10(+0.55%)
May 03, 2021 198.75 200.07 197.87 199.20 4,625,007 +2.95(+1.50%)
Apr 30, 2021 197.80 198.26 195.27 196.25 4,255,500 -2.19(-1.10%)
Apr 29, 2021 197.31 199.43 196.93 198.44 3,860,248 +2.38(+1.21%)
Apr 28, 2021 199.74 199.84 195.70 196.06 4,938,591 -2.99(-1.50%)
Apr 27, 2021 200.07 201.13 198.68 199.05 3,453,694 -0.14(-0.07%)
Apr 26, 2021 200.83 200.93 198.30 199.19 3,016,461 -1.74(-0.87%)
Apr 23, 2021 201.79 201.89 199.51 200.93 3,634,000 -0.37(-0.18%)
Apr 22, 2021 203.88 204.85 199.24 201.30 3,712,897 -2.61(-1.28%)
Apr 21, 2021 203.80 204.93 203.22 203.91 2,716,634 +1.14(+0.56%)
Apr 20, 2021 203.42 204.00 200.43 202.77 3,006,016 -1.24(-0.61%)
Apr 19, 2021 206.01 207.29 203.49 204.01 3,828,580 -4.24(-2.04%)
Apr 16, 2021 206.57 208.98 205.27 208.25 6,359,700 +3.68(+1.80%)
Apr 15, 2021 200.65 205.07 200.61 204.57 3,656,009 +3.05(+1.51%)
Apr 14, 2021 201.05 204.18 200.72 201.52 3,371,754 +1.80(+0.90%)
Apr 13, 2021 200.71 201.22 199.02 199.72 2,964,335 -0.93(-0.46%)
Apr 12, 2021 198.16 200.98 198.16 200.65 3,647,271 +2.14(+1.08%)
Apr 09, 2021 195.40 198.67 194.30 198.51 3,168,700 +4.30(+2.21%)
Apr 08, 2021 194.27 195.11 193.29 194.21 2,684,454 +0.54(+0.28%)
Apr 07, 2021 193.50 194.75 192.68 193.67 3,275,890 -0.53(-0.27%)
Apr 06, 2021 192.89 194.97 192.49 194.20 2,917,927 +0.47(+0.24%)
Apr 05, 2021 191.86 194.67 191.25 193.73 3,506,769 +2.41(+1.26%)
Apr 01, 2021 191.20 191.88 189.69 191.32 3,192,200 +1.14(+0.60%)
Mar 31, 2021 190.99 192.18 189.17 190.18 3,564,315 +0.16(+0.08%)
Mar 30, 2021 186.89 191.02 186.70 190.02 3,546,226 +1.40(+0.74%)
Mar 29, 2021 192.00 192.91 187.79 188.62 3,970,597 -2.99(-1.56%)
Mar 26, 2021 185.84 191.85 185.34 191.61 4,795,100 +6.44(+3.48%)
Mar 25, 2021 179.71 186.17 179.52 185.17 4,543,076 +4.49(+2.49%)
Mar 24, 2021 181.12 184.15 180.65 180.68 3,555,059 +0.28(+0.16%)
Mar 23, 2021 181.25 183.80 179.94 180.40 3,323,760 -1.49(-0.82%)
Mar 22, 2021 179.55 183.60 178.34 181.89 4,700,089 +2.40(+1.34%)
Mar 19, 2021 174.24 180.55 174.24 179.49 8,525,100 +4.62(+2.64%)
Mar 18, 2021 172.91 176.63 172.31 174.87 3,887,931 +0.43(+0.25%)
Mar 17, 2021 174.81 175.92 173.88 174.44 3,119,469 -0.89(-0.51%)
Mar 16, 2021 174.02 176.52 173.97 175.33 3,736,712 +1.13(+0.65%)
Mar 15, 2021 172.56 175.31 172.56 174.20 3,745,423 +2.65(+1.54%)
Mar 12, 2021 170.08 171.83 169.23 171.55 3,638,600 +0.80(+0.47%)
Mar 11, 2021 170.82 173.13 170.36 170.75 4,988,187 +2.29(+1.36%)
Mar 10, 2021 167.34 170.40 166.46 168.46 3,392,577 +2.47(+1.49%)
Mar 09, 2021 165.74 169.22 165.00 165.99 4,584,350 +3.07(+1.88%)
Mar 08, 2021 159.74 165.30 159.29 162.92 4,612,794 +4.34(+2.74%)
Mar 05, 2021 154.95 159.09 151.07 158.58 5,143,000 +4.81(+3.13%)
Mar 04, 2021 157.17 158.28 150.84 153.77 7,789,279 -4.52(-2.86%)
Mar 03, 2021 162.19 162.83 158.23 158.29 5,236,143 -4.76(-2.92%)
Mar 02, 2021 162.43 164.79 162.40 163.05 4,330,913 +1.11(+0.69%)
Mar 01, 2021 160.76 163.50 160.76 161.94 3,361,086 +2.19(+1.37%)
Feb 26, 2021 160.34 162.42 159.13 159.75 6,030,400 +1.23(+0.78%)
Feb 25, 2021 163.49 163.50 157.95 158.52 6,633,622 -3.79(-2.34%)
Feb 24, 2021 168.66 169.61 160.11 162.31 9,955,636 -6.28(-3.73%)
Feb 23, 2021 170.81 170.91 165.00 168.59 5,146,956 -3.82(-2.22%)
Feb 22, 2021 176.22 176.49 172.20 172.41 3,764,744 -5.13(-2.89%)
Feb 19, 2021 177.51 179.10 176.78 177.54 2,841,900 +0.38(+0.21%)
Feb 18, 2021 175.96 178.05 175.35 177.16 2,758,719 +0.03(+0.02%)
Feb 17, 2021 173.85 177.47 173.50 177.13 2,278,488 +3.07(+1.76%)
Feb 16, 2021 176.27 177.30 173.93 174.06 2,946,802 -3.10(-1.75%)
Feb 12, 2021 175.77 177.67 175.41 177.16 2,035,500 +1.43(+0.81%)
Feb 11, 2021 176.99 177.64 174.88 175.73 2,783,923 -1.51(-0.85%)
Feb 10, 2021 179.00 179.00 175.14 177.24 2,837,357 -0.54(-0.30%)
Feb 09, 2021 178.83 179.46 177.38 177.78 2,723,778 -1.39(-0.78%)
Feb 08, 2021 175.98 179.21 175.51 179.17 3,421,788 +4.14(+2.37%)
Feb 05, 2021 174.68 175.20 173.19 175.03 2,562,800 +2.00(+1.16%)
Feb 04, 2021 170.53 173.14 169.81 173.03 2,679,281 +3.15(+1.85%)
Feb 03, 2021 166.26 170.22 166.11 169.88 2,996,526 +3.22(+1.93%)
Feb 02, 2021 163.88 167.79 163.44 166.66 3,181,864 +3.29(+2.01%)
Feb 01, 2021 167.12 168.19 162.14 163.37 3,896,389 -3.48(-2.09%)
Jan 29, 2021 171.49 171.80 166.50 166.85 4,400,400 -5.49(-3.19%)
Jan 28, 2021 168.41 173.73 167.76 172.34 3,814,967 +4.63(+2.76%)
Jan 27, 2021 171.04 171.86 167.04 167.71 4,761,691 -5.99(-3.45%)
Jan 26, 2021 174.29 174.90 173.00 173.70 2,496,177 -0.40(-0.23%)
Jan 25, 2021 172.91 175.15 171.44 174.10 4,764,051 +1.70(+0.99%)
Jan 22, 2021 171.89 174.12 171.03 172.40 3,612,300 +0.06(+0.03%)
Jan 21, 2021 173.59 175.07 172.26 172.34 5,322,491 -0.05(-0.03%)
Jan 20, 2021 171.24 174.05 169.65 172.39 3,899,383 +1.63(+0.95%)
Jan 19, 2021 172.90 173.81 170.64 170.76 4,682,680 -0.58(-0.34%)
Jan 15, 2021 168.49 172.01 168.00 171.34 3,727,200 +0.95(+0.56%)
Jan 14, 2021 170.35 172.58 169.97 170.39 4,090,651 +0.56(+0.33%)
Jan 13, 2021 170.13 171.69 169.22 169.83 3,281,208 +0.84(+0.50%)
Jan 12, 2021 166.29 170.24 165.16 168.99 4,036,534 +2.67(+1.61%)
Jan 11, 2021 164.91 167.40 164.30 166.32 3,005,203 +1.27(+0.77%)
Jan 08, 2021 163.74 166.25 163.04 165.05 4,971,500 +1.34(+0.82%)
Jan 07, 2021 163.45 164.84 162.79 163.71 4,144,149 +0.64(+0.39%)
Jan 06, 2021 158.37 165.15 158.00 163.07 4,936,381 +2.15(+1.34%)
Jan 05, 2021 159.44 162.08 159.12 160.92 3,910,722 +0.54(+0.34%)
Jan 04, 2021 160.77 161.38 157.13 160.38 7,242,988 -0.13(-0.08%)
Dec 31, 2020 160.51 160.51 160.51 3,226,123 -0.09(-0.06%)
Dec 30, 2020 160.60 161.69 160.18 160.60 3,226,123 +0.06(+0.04%)
Dec 29, 2020 162.95 163.30 159.48 160.54 3,325,592 -1.50(-0.93%)
Dec 28, 2020 163.25 163.83 161.61 162.04 2,633,894 -0.73(-0.45%)
Dec 24, 2020 162.43 163.20 162.10 162.77 1,044,600 +0.34(+0.21%)
Dec 23, 2020 165.00 165.63 162.30 162.43 3,612,815 -2.18(-1.32%)
Dec 22, 2020 164.02 165.86 163.62 164.61 3,274,155 +0.28(+0.17%)
Dec 21, 2020 162.02 165.86 161.27 164.33 5,151,594 +1.13(+0.69%)
Dec 18, 2020 163.14 165.32 161.89 163.20 11,916,899 -0.34(-0.21%)
Dec 17, 2020 164.64 165.40 163.08 163.54 4,469,385 +0.34(+0.21%)
Dec 16, 2020 164.12 166.19 162.57 163.20 4,439,709 -0.13(-0.08%)
Dec 15, 2020 161.13 164.29 160.94 163.33 4,764,691 +3.24(+2.02%)
Dec 14, 2020 158.77 162.44 158.37 160.09 4,654,003 +2.27(+1.44%)
Dec 11, 2020 159.77 160.11 157.48 157.82 5,292,600 -2.40(-1.50%)
Dec 10, 2020 159.49 161.45 158.00 160.22 6,638,145 +0.30(+0.19%)
Dec 09, 2020 159.50 160.98 157.22 159.92 11,090,273 +8.68(+5.74%)
Dec 08, 2020 152.66 153.03 150.46 151.24 6,735,539 -0.75(-0.49%)
Dec 07, 2020 150.11 152.58 149.31 151.99 7,303,266 +1.99(+1.33%)
Dec 04, 2020 151.75 152.40 149.83 150.00 4,709,000 -1.97(-1.30%)
Dec 03, 2020 151.99 153.15 151.36 151.97 4,869,629 +0.16(+0.11%)
Dec 02, 2020 152.40 153.00 150.44 151.81 5,130,685 -1.59(-1.04%)
Dec 01, 2020 155.82 156.78 152.72 153.40 6,103,739 -2.42(-1.55%)
Nov 30, 2020 154.46 155.86 151.39 155.82 7,288,842 +1.15(+0.74%)
Nov 27, 2020 155.69 157.37 154.06 154.67 2,081,300 -0.21(-0.14%)
Nov 25, 2020 155.33 156.46 154.01 154.88 5,228,300 -0.08(-0.05%)
Nov 24, 2020 154.45 156.00 153.71 154.96 7,190,245 +1.29(+0.84%)
Nov 23, 2020 150.28 154.14 150.11 153.67 6,978,550 +3.74(+2.49%)
Nov 20, 2020 149.33 150.96 148.89 149.93 6,015,100 +0.33(+0.22%)
Nov 19, 2020 148.59 151.25 148.00 149.60 9,355,318 +2.86(+1.95%)
Nov 18, 2020 150.37 154.31 146.72 146.74 18,056,202 -13.12(-8.21%)
Nov 17, 2020 159.80 161.50 156.56 159.86 5,630,707 -2.04(-1.26%)
Nov 16, 2020 159.07 162.00 158.66 161.90 5,003,036 +2.67(+1.68%)
Nov 13, 2020 158.43 159.98 157.76 159.23 4,079,000 +1.25(+0.79%)
Nov 12, 2020 159.28 160.00 156.63 157.98 3,893,911 -0.02(-0.01%)
Nov 11, 2020 157.64 159.62 157.00 158.00 4,549,994 +2.29(+1.47%)
Nov 10, 2020 155.60 157.34 153.01 155.71 5,923,815 +2.26(+1.47%)
Nov 09, 2020 169.50 170.25 152.93 153.45 10,748,903 -15.07(-8.94%)
Nov 06, 2020 169.40 169.51 167.44 168.52 2,673,000 -0.73(-0.43%)
Nov 05, 2020 171.42 173.56 168.40 169.25 4,087,180 +1.03(+0.61%)
Nov 04, 2020 165.41 171.44 165.25 168.22 5,005,841 +3.57(+2.17%)
Nov 03, 2020 162.37 165.47 161.30 164.65 2,906,972 +4.42(+2.76%)
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.