Lowe's Companies (NY: LOW )

206.47 +4.29 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 92.95 94.53 92.46 94.37 6,881,000 +1.17(+1.26%)
Nov 29, 2018 93.35 93.55 91.96 93.20 5,280,373 -0.49(-0.52%)
Nov 28, 2018 92.04 93.74 90.62 93.69 6,960,555 +2.05(+2.24%)
Nov 27, 2018 89.11 91.64 89.11 91.64 5,608,116 +2.33(+2.61%)
Nov 26, 2018 88.67 89.48 87.30 89.31 5,003,494 +1.50(+1.71%)
Nov 23, 2018 88.02 88.60 87.54 87.81 3,008,400 -0.56(-0.63%)
Nov 21, 2018 88.37 88.37 88.37 0 +2.19(+2.54%)
Nov 20, 2018 85.86 89.62 84.75 86.18 10,061,012 -5.17(-5.66%)
Nov 19, 2018 93.31 93.90 90.58 91.35 5,868,394 -1.90(-2.04%)
Nov 16, 2018 92.84 93.47 92.01 93.25 4,090,600 -0.43(-0.46%)
Nov 15, 2018 94.11 94.44 91.58 93.68 6,466,024 -1.23(-1.30%)
Nov 14, 2018 96.67 97.40 94.39 94.91 4,380,775 -0.68(-0.71%)
Nov 13, 2018 94.95 96.20 93.77 95.59 5,196,653 -0.06(-0.06%)
Nov 12, 2018 96.60 97.66 95.40 95.65 6,183,358 -1.17(-1.21%)
Nov 09, 2018 98.95 99.05 96.43 96.82 5,187,000 -2.65(-2.66%)
Nov 08, 2018 99.39 100.69 98.98 99.47 4,857,424 -1.13(-1.12%)
Nov 07, 2018 98.10 100.66 96.90 100.60 6,632,573 +3.09(+3.17%)
Nov 06, 2018 96.78 97.59 96.33 97.51 2,432,239 +0.44(+0.45%)
Nov 05, 2018 96.65 97.64 95.69 97.07 3,309,700 +0.25(+0.26%)
Nov 02, 2018 98.42 99.11 95.80 96.82 4,535,500 -0.62(-0.64%)
Nov 01, 2018 95.29 97.81 94.60 97.44 4,626,921 +2.22(+2.33%)
Oct 31, 2018 95.82 97.55 95.04 95.22 5,791,581 +0.48(+0.51%)
Oct 30, 2018 93.11 95.02 92.99 94.74 4,913,053 +1.88(+2.02%)
Oct 29, 2018 94.86 95.55 91.61 92.86 4,245,050 -0.92(-0.98%)
Oct 26, 2018 96.36 96.63 93.10 93.78 6,600,000 -4.17(-4.26%)
Oct 25, 2018 97.06 98.78 95.76 97.95 4,534,676 +1.42(+1.47%)
Oct 24, 2018 98.32 100.71 96.32 96.53 5,723,811 -1.59(-1.62%)
Oct 23, 2018 96.84 98.88 95.60 98.12 6,968,495 -0.27(-0.27%)
Oct 22, 2018 99.89 100.26 98.18 98.39 3,770,537 -1.20(-1.20%)
Oct 19, 2018 99.78 100.56 98.95 99.59 4,686,600 -0.12(-0.12%)
Oct 18, 2018 102.16 102.37 99.52 99.71 7,071,859 -2.73(-2.66%)
Oct 17, 2018 102.37 103.32 101.39 102.44 5,959,240 -3.54(-3.34%)
Oct 16, 2018 105.05 106.56 104.23 105.98 3,637,263 +1.31(+1.25%)
Oct 15, 2018 105.36 105.91 104.64 104.67 3,802,175 -0.69(-0.65%)
Oct 12, 2018 105.75 107.03 104.02 105.36 4,504,400 +1.13(+1.08%)
Oct 11, 2018 106.39 108.74 103.81 104.23 6,025,442 -2.06(-1.94%)
Oct 10, 2018 110.93 111.11 106.06 106.29 5,257,944 -2.88(-2.64%)
Oct 09, 2018 110.09 110.98 109.14 109.17 3,425,810 -0.73(-0.66%)
Oct 08, 2018 109.52 110.09 108.77 109.90 4,187,032 +0.16(+0.15%)
Oct 05, 2018 110.64 111.11 108.39 109.74 5,278,400 -1.04(-0.94%)
Oct 04, 2018 111.75 111.83 110.02 110.78 5,748,174 -0.97(-0.87%)
Oct 03, 2018 113.00 113.51 111.54 111.75 6,153,914 -0.84(-0.75%)
Oct 02, 2018 114.38 114.77 112.57 112.59 5,055,559 -1.48(-1.30%)
Oct 01, 2018 115.58 115.63 114.04 114.07 4,430,061 -0.75(-0.65%)
Sep 28, 2018 116.63 117.70 114.67 114.82 5,745,100 +0.32(+0.28%)
Sep 27, 2018 114.59 115.18 113.57 114.50 4,419,883 -0.29(-0.25%)
Sep 26, 2018 115.78 116.19 114.77 114.79 4,293,685 -0.41(-0.36%)
Sep 25, 2018 115.32 116.00 114.94 115.20 3,999,108 +0.19(+0.17%)
Sep 24, 2018 116.21 116.58 114.83 115.01 5,647,672 -1.83(-1.57%)
Sep 21, 2018 116.94 117.35 116.34 116.84 9,171,800 +0.14(+0.12%)
Sep 20, 2018 116.02 116.86 116.02 116.70 4,663,799 +0.44(+0.38%)
Sep 19, 2018 115.69 116.50 115.48 116.26 3,587,389 +0.71(+0.61%)
Sep 18, 2018 113.30 115.72 113.22 115.55 4,439,698 +1.81(+1.59%)
Sep 17, 2018 113.68 114.15 113.41 113.74 4,779,979 -0.15(-0.13%)
Sep 14, 2018 113.26 114.23 112.16 113.89 5,294,600 +1.14(+1.01%)
Sep 13, 2018 113.49 113.70 112.01 112.75 4,843,021 -1.59(-1.39%)
Sep 12, 2018 114.31 114.54 112.84 114.34 5,515,274 +0.16(+0.14%)
Sep 11, 2018 112.95 114.53 112.10 114.18 5,756,487 +1.79(+1.59%)
Sep 10, 2018 110.72 112.89 110.24 112.39 6,210,265 +2.80(+2.55%)
Sep 07, 2018 108.99 110.49 108.82 109.59 3,826,200 +0.21(+0.19%)
Sep 06, 2018 108.44 109.68 108.28 109.38 3,621,563 +0.97(+0.89%)
Sep 05, 2018 109.66 110.78 108.38 108.41 4,722,862 -1.52(-1.38%)
Sep 04, 2018 108.39 110.23 108.03 109.93 3,883,834 +1.18(+1.09%)
Aug 31, 2018 108.75 108.75 108.75 0 +0.87(+0.81%)
Aug 30, 2018 108.29 108.49 107.59 107.88 2,533,309 -0.80(-0.74%)
Aug 29, 2018 108.25 108.86 107.62 108.68 3,298,089 +0.41(+0.38%)
Aug 28, 2018 106.89 108.39 106.89 108.27 3,794,742 +1.30(+1.22%)
Aug 27, 2018 107.41 107.99 106.77 106.97 3,119,400 +0.17(+0.16%)
Aug 24, 2018 106.84 108.01 106.66 106.80 5,107,400 -0.35(-0.33%)
Aug 23, 2018 106.93 107.64 106.20 107.15 7,492,909 +1.63(+1.54%)
Aug 22, 2018 104.97 109.80 104.27 105.52 24,973,388 +5.78(+5.80%)
Aug 21, 2018 99.29 100.29 98.81 99.74 5,598,900 +0.77(+0.78%)
Aug 20, 2018 97.98 99.14 97.91 98.97 3,466,984 +0.99(+1.01%)
Aug 17, 2018 97.67 98.23 97.33 97.98 2,576,100 +0.30(+0.31%)
Aug 16, 2018 97.26 98.23 97.16 97.68 4,324,853 +0.85(+0.88%)
Aug 15, 2018 97.75 97.95 96.26 96.83 3,979,161 -1.57(-1.60%)
Aug 14, 2018 97.45 98.57 96.24 98.40 3,754,464 +1.31(+1.35%)
Aug 13, 2018 98.31 98.61 97.04 97.09 3,399,275 -1.22(-1.24%)
Aug 10, 2018 99.17 99.62 98.03 98.31 3,068,500 -1.63(-1.63%)
Aug 09, 2018 99.43 100.58 98.88 99.94 4,206,622 +1.07(+1.08%)
Aug 08, 2018 98.81 99.30 98.52 98.87 1,816,100 +0.09(+0.09%)
Aug 07, 2018 97.66 99.00 97.38 98.78 2,754,803 +1.03(+1.05%)
Aug 06, 2018 97.52 98.03 97.35 97.75 3,247,198 +0.12(+0.12%)
Aug 03, 2018 97.83 98.45 97.48 97.63 3,546,700 +0.19(+0.19%)
Aug 02, 2018 97.70 97.89 96.74 97.44 4,253,478 -0.52(-0.53%)
Aug 01, 2018 98.99 99.32 97.71 97.96 2,942,138 -1.38(-1.39%)
Jul 31, 2018 99.39 100.16 98.96 99.34 3,239,393 +0.06(+0.06%)
Jul 30, 2018 98.07 99.54 98.05 99.28 4,518,648 +1.28(+1.31%)
Jul 27, 2018 99.00 99.40 97.54 98.00 3,718,900 -0.52(-0.53%)
Jul 26, 2018 99.10 99.42 97.98 98.52 3,063,385 -0.50(-0.50%)
Jul 25, 2018 99.89 100.06 97.84 99.02 4,288,963 -0.98(-0.98%)
Jul 24, 2018 101.27 101.48 99.58 100.00 3,017,449 -1.16(-1.15%)
Jul 23, 2018 100.16 101.48 100.13 101.16 3,624,183 +0.50(+0.50%)
Jul 20, 2018 101.11 101.25 100.45 100.66 5,429,718 -0.73(-0.72%)
Jul 19, 2018 101.00 101.98 100.92 101.39 2,741,665 +0.34(+0.34%)
Jul 18, 2018 100.34 101.10 100.23 101.05 2,922,702 +0.80(+0.80%)
Jul 17, 2018 99.60 100.45 99.38 100.25 2,866,270 +0.62(+0.62%)
Jul 16, 2018 99.67 99.85 98.75 99.63 2,502,173 +0.05(+0.05%)
Jul 13, 2018 99.00 100.74 98.87 99.58 5,197,733 +1.28(+1.30%)
Jul 12, 2018 99.02 99.04 97.91 98.30 2,995,099 -0.31(-0.31%)
Jul 11, 2018 98.50 98.90 97.57 98.61 3,796,022 -0.40(-0.40%)
Jul 10, 2018 97.99 99.41 97.64 99.01 4,546,818 +2.05(+2.11%)
Jul 09, 2018 96.56 97.72 96.33 96.96 2,645,098 +0.82(+0.85%)
Jul 06, 2018 95.25 96.51 94.51 96.14 3,818,556 +0.62(+0.65%)
Jul 05, 2018 95.42 95.68 94.80 95.52 3,085,240 +0.46(+0.48%)
Jul 03, 2018 95.06 95.06 95.06 0 +0.19(+0.20%)
Jul 02, 2018 95.36 95.55 93.96 94.87 6,036,289 -0.70(-0.73%)
Jun 29, 2018 96.60 97.43 95.57 95.57 4,240,621 -0.43(-0.45%)
Jun 28, 2018 96.02 96.74 95.20 96.00 3,945,068 -0.31(-0.32%)
Jun 27, 2018 97.28 98.24 96.21 96.31 3,296,529 -0.82(-0.84%)
Jun 26, 2018 97.36 97.67 96.95 97.13 4,443,438 +0.28(+0.29%)
Jun 25, 2018 97.76 98.48 96.21 96.85 4,219,124 -1.37(-1.39%)
Jun 22, 2018 99.36 99.47 98.00 98.22 5,750,763 -0.84(-0.85%)
Jun 21, 2018 98.34 99.39 97.87 99.06 4,388,100 +0.62(+0.63%)
Jun 20, 2018 98.00 98.94 97.68 98.44 4,419,737 +0.28(+0.29%)
Jun 19, 2018 97.96 98.75 97.64 98.16 6,228,038 -0.43(-0.44%)
Jun 18, 2018 98.43 99.39 98.31 98.59 3,766,086 -0.59(-0.59%)
Jun 15, 2018 99.16 99.16 99.18 6,197,751 +0.02(+0.02%)
Jun 14, 2018 99.50 99.98 98.66 99.16 4,129,886 -0.30(-0.30%)
Jun 13, 2018 100.60 100.83 99.44 99.46 4,309,661 -1.04(-1.03%)
Jun 12, 2018 101.25 101.33 99.86 100.50 3,401,525 +0.00(+0.00%)
Jun 11, 2018 100.44 100.93 100.00 100.50 3,568,280 +0.28(+0.28%)
Jun 08, 2018 99.11 100.30 98.51 100.22 3,680,355 +0.95(+0.96%)
Jun 07, 2018 98.68 99.64 98.68 99.27 4,235,629 +0.78(+0.79%)
Jun 06, 2018 98.64 98.49 4,138,040 +0.99(+1.02%)
Jun 05, 2018 97.12 97.69 96.74 97.50 3,836,676 -0.09(-0.09%)
Jun 04, 2018 95.95 97.90 95.89 97.59 5,010,363 +1.76(+1.84%)
Jun 01, 2018 95.44 96.34 95.16 95.83 4,785,979 +0.82(+0.86%)
May 31, 2018 97.40 97.83 94.86 95.01 7,597,272 -2.41(-2.47%)
May 30, 2018 96.31 97.98 96.05 97.42 4,928,175 +1.64(+1.71%)
May 29, 2018 95.50 96.75 95.40 95.78 5,032,664 -0.91(-0.94%)
May 25, 2018 96.69 96.69 96.69 0 +0.20(+0.21%)
May 24, 2018 93.85 96.75 93.07 96.49 10,166,647 +1.80(+1.90%)
May 23, 2018 90.70 95.14 90.52 94.69 26,304,646 +8.94(+10.43%)
May 22, 2018 90.05 90.35 85.58 85.75 10,768,140 -1.64(-1.88%)
May 21, 2018 86.84 87.55 86.59 87.39 4,311,073 +1.05(+1.22%)
May 18, 2018 85.31 86.87 85.22 86.34 5,824,104 +0.87(+1.02%)
May 17, 2018 85.60 86.18 85.21 85.47 3,180,876 -0.04(-0.05%)
May 16, 2018 86.01 86.12 85.18 85.51 3,975,077 -0.18(-0.21%)
May 15, 2018 85.70 86.65 85.21 85.69 4,735,094 -0.89(-1.03%)
May 14, 2018 87.69 87.93 86.06 86.58 5,065,337 -0.87(-0.99%)
May 11, 2018 85.20 87.74 85.20 87.45 6,844,510 +2.38(+2.80%)
May 10, 2018 84.81 85.50 84.09 85.07 5,140,918 +0.65(+0.77%)
May 09, 2018 84.01 85.13 83.27 84.42 4,222,350 +0.17(+0.20%)
May 08, 2018 83.43 84.28 83.00 84.25 3,725,703 +0.40(+0.48%)
May 07, 2018 84.38 84.52 83.34 83.85 4,806,252 -0.38(-0.45%)
May 04, 2018 82.59 84.74 82.21 84.23 3,242,654 +1.40(+1.69%)
May 03, 2018 83.51 83.56 81.36 82.83 5,679,121 -1.13(-1.35%)
May 02, 2018 82.66 85.22 82.51 83.96 6,604,161 +1.00(+1.21%)
May 01, 2018 81.75 82.98 81.16 82.96 3,967,402 +0.53(+0.64%)
Apr 30, 2018 84.30 84.38 82.43 82.43 4,193,707 -1.57(-1.87%)
Apr 27, 2018 83.16 84.45 82.91 84.00 3,985,880 +0.72(+0.86%)
Apr 26, 2018 81.75 84.08 81.64 83.28 9,228,404 +1.80(+2.21%)
Apr 25, 2018 82.56 82.76 81.31 81.48 10,820,393 -1.43(-1.72%)
Apr 24, 2018 84.73 85.07 82.56 82.91 5,437,232 -1.44(-1.71%)
Apr 23, 2018 84.17 84.57 83.45 84.35 5,083,855 +0.73(+0.87%)
Apr 20, 2018 85.38 85.56 83.30 83.62 7,568,673 -1.26(-1.48%)
Apr 19, 2018 86.30 86.30 83.98 84.88 5,718,304 -1.53(-1.77%)
Apr 18, 2018 86.35 87.45 86.06 86.41 5,119,318 +0.25(+0.29%)
Apr 17, 2018 86.58 86.93 86.04 86.16 5,132,173 +0.10(+0.12%)
Apr 16, 2018 86.75 86.98 85.86 86.06 5,093,332 -0.17(-0.20%)
Apr 13, 2018 87.35 87.63 85.77 86.23 4,826,147 -0.81(-0.93%)
Apr 12, 2018 86.93 87.30 86.67 87.04 3,931,254 +0.39(+0.45%)
Apr 11, 2018 86.36 87.77 86.23 86.65 4,642,949 -0.49(-0.56%)
Apr 10, 2018 85.89 87.29 85.38 87.14 5,665,735 +1.90(+2.23%)
Apr 09, 2018 88.46 88.60 85.07 85.24 7,343,910 -3.00(-3.40%)
Apr 06, 2018 88.14 89.15 87.22 88.24 8,757,147 -0.51(-0.57%)
Apr 05, 2018 88.51 89.05 88.23 88.75 5,092,279 +0.69(+0.78%)
Apr 04, 2018 84.32 88.27 84.15 88.06 7,860,531 +2.61(+3.05%)
Apr 03, 2018 85.02 86.01 84.34 85.45 7,352,909 +0.86(+1.02%)
Apr 02, 2018 87.35 87.55 83.08 84.59 9,611,631 -3.16(-3.60%)
Mar 29, 2018 87.75 87.75 87.75 0 +1.87(+2.18%)
Mar 28, 2018 86.09 86.93 85.08 85.88 7,725,087 -0.08(-0.09%)
Mar 27, 2018 89.00 89.00 85.51 85.96 10,944,921 -3.34(-3.74%)
Mar 26, 2018 88.36 90.33 87.65 89.30 13,886,295 +5.53(+6.60%)
Mar 23, 2018 85.94 86.65 83.74 83.77 7,383,705 -1.93(-2.25%)
Mar 22, 2018 86.50 87.27 85.65 85.70 12,067,635 -1.55(-1.78%)
Mar 21, 2018 85.89 87.98 85.67 87.25 6,808,610 +1.52(+1.77%)
Mar 20, 2018 86.19 86.45 85.07 85.73 4,797,768 -0.06(-0.07%)
Mar 19, 2018 86.61 87.02 85.30 85.79 6,766,950 -1.21(-1.39%)
Mar 16, 2018 85.53 87.34 85.53 87.00 8,772,378 +1.46(+1.71%)
Mar 15, 2018 86.55 86.65 85.29 85.54 4,737,786 -0.84(-0.97%)
Mar 14, 2018 86.74 86.85 85.26 86.38 7,045,361 +0.24(+0.28%)
Mar 13, 2018 87.73 88.02 85.90 86.14 5,791,982 -1.54(-1.76%)
Mar 12, 2018 87.25 88.06 87.01 87.68 5,796,517 +0.40(+0.46%)
Mar 09, 2018 86.75 87.33 86.23 87.28 6,370,429 +1.12(+1.30%)
Mar 08, 2018 86.44 86.81 85.46 86.16 4,667,088 +0.05(+0.06%)
Mar 07, 2018 86.81 85.51 86.11 6,408,643 -1.01(-1.16%)
Mar 06, 2018 86.50 87.20 86.29 87.12 6,349,856 +0.79(+0.92%)
Mar 05, 2018 85.06 87.02 85.05 86.33 8,324,547 +0.99(+1.16%)
Mar 02, 2018 86.88 87.34 85.08 85.34 12,476,807 -2.62(-2.98%)
Mar 01, 2018 89.57 89.70 87.11 87.96 15,152,465 -1.63(-1.82%)
Feb 28, 2018 87.40 92.22 86.75 89.59 34,093,864 -6.20(-6.47%)
Feb 27, 2018 97.62 98.41 95.48 95.79 8,497,107 -1.72(-1.76%)
Feb 26, 2018 97.92 97.98 96.70 97.51 4,732,267 +0.02(+0.02%)
Feb 23, 2018 97.33 97.62 96.62 97.49 4,358,233 +0.60(+0.62%)
Feb 22, 2018 96.89 4,360,302 +1.55(+1.63%)
Feb 21, 2018 96.00 97.20 95.22 95.34 4,240,722 -0.31(-0.32%)
Feb 20, 2018 96.55 97.52 95.43 95.65 6,647,956 -0.66(-0.69%)
Feb 16, 2018 96.31 96.31 96.31 0 -0.20(-0.21%)
Feb 15, 2018 98.18 98.19 95.62 96.51 5,700,280 -0.42(-0.43%)
Feb 14, 2018 95.09 97.40 94.40 96.93 8,395,774 +0.87(+0.91%)
Feb 13, 2018 96.96 97.61 94.87 96.06 5,538,730 -1.72(-1.76%)
Feb 12, 2018 98.25 99.00 97.17 97.78 8,066,449 +0.61(+0.63%)
Feb 09, 2018 96.19 98.16 92.51 97.17 9,667,750 +2.16(+2.27%)
Feb 08, 2018 99.92 100.11 94.89 95.01 7,647,405 -4.91(-4.91%)
Feb 07, 2018 100.00 102.32 99.75 99.92 5,242,090 -0.30(-0.30%)
Feb 06, 2018 95.29 100.76 94.81 100.22 9,028,377 +0.88(+0.89%)
Feb 05, 2018 101.38 102.87 97.04 99.34 8,253,701 -2.16(-2.13%)
Feb 02, 2018 103.85 103.86 101.15 101.50 6,247,851 -2.36(-2.27%)
Feb 01, 2018 103.84 105.08 103.25 103.86 4,922,724 -0.87(-0.83%)
Jan 31, 2018 105.67 106.20 104.54 104.73 7,081,988 -0.45(-0.43%)
Jan 30, 2018 105.71 106.01 105.20 105.18 6,360,801 -1.66(-1.55%)
Jan 29, 2018 108.00 108.38 106.68 106.84 3,787,311 -0.56(-0.52%)
Jan 26, 2018 106.64 107.40 105.53 107.40 4,017,163 +1.02(+0.96%)
Jan 25, 2018 108.94 108.98 106.11 106.38 4,864,849 -0.34(-0.32%)
Jan 24, 2018 107.39 107.64 105.90 106.72 3,996,429 -0.39(-0.36%)
Jan 23, 2018 107.00 108.31 106.15 107.11 6,117,951 +0.00(+0.00%)
Jan 22, 2018 107.00 107.38 105.35 107.11 7,083,889 +2.16(+2.06%)
Jan 19, 2018 104.28 105.35 102.47 104.95 9,558,311 +3.59(+3.54%)
Jan 18, 2018 102.02 102.13 100.81 101.36 5,955,805 -0.32(-0.31%)
Jan 17, 2018 101.26 102.28 100.56 101.68 5,296,132 +0.71(+0.70%)
Jan 16, 2018 101.50 104.34 100.09 100.97 13,557,623 +0.11(+0.11%)
Jan 12, 2018 100.86 100.86 100.86 0 +5.12(+5.35%)
Jan 11, 2018 94.54 95.78 94.01 95.74 3,172,593 +1.57(+1.67%)
Jan 10, 2018 94.46 94.58 93.85 94.17 2,778,016 -0.38(-0.40%)
Jan 09, 2018 94.32 94.92 93.56 94.55 4,109,553 +0.84(+0.90%)
Jan 08, 2018 94.38 95.13 93.67 93.71 6,191,494 -1.03(-1.09%)
Jan 05, 2018 94.00 94.80 93.76 94.74 5,524,151 +2.00(+2.16%)
Jan 04, 2018 92.19 92.82 91.58 92.74 3,542,777 +0.72(+0.78%)
Jan 03, 2018 91.75 92.09 91.17 92.02 4,571,944 +0.40(+0.44%)
Jan 02, 2018 93.02 93.15 91.52 91.62 6,572,240 -1.32(-1.42%)
Dec 29, 2017 92.94 92.94 92.94 0 +0.08(+0.09%)
Dec 28, 2017 92.54 92.94 92.17 92.86 3,563,844 +0.75(+0.81%)
Dec 27, 2017 91.96 92.40 91.89 92.11 2,761,191 +0.22(+0.24%)
Dec 26, 2017 91.30 92.08 91.11 91.89 2,754,976 +0.70(+0.77%)
Dec 22, 2017 90.91 91.25 90.19 91.19 3,620,878 +0.46(+0.51%)
Dec 21, 2017 89.96 91.03 89.90 90.73 5,132,224 +0.54(+0.60%)
Dec 20, 2017 89.23 90.94 88.93 90.19 6,527,421 +1.33(+1.50%)
Dec 19, 2017 87.85 89.32 87.23 88.86 5,653,819 +1.42(+1.62%)
Dec 18, 2017 87.12 88.09 87.04 87.44 7,188,363 +0.75(+0.87%)
Dec 15, 2017 85.98 87.14 85.97 86.69 7,933,029 +1.11(+1.30%)
Dec 14, 2017 86.04 86.35 85.38 85.58 3,880,586 -0.02(-0.02%)
Dec 13, 2017 85.35 85.79 85.11 85.60 5,722,849 +0.61(+0.72%)
Dec 12, 2017 84.99 85.71 84.88 84.99 7,125,583 -0.55(-0.64%)
Dec 11, 2017 85.58 86.10 85.21 85.54 6,773,081 -0.06(-0.07%)
Dec 08, 2017 83.85 85.73 83.85 85.60 7,696,344 +1.97(+2.36%)
Dec 07, 2017 82.41 83.74 82.23 83.63 10,391,108 +1.23(+1.49%)
Dec 06, 2017 83.50 86.09 82.37 82.40 12,119,351 -3.91(-4.53%)
Dec 05, 2017 88.03 88.55 86.28 86.31 9,665,456 -1.73(-1.97%)
Dec 04, 2017 84.94 88.48 84.71 88.04 13,046,092 +3.81(+4.52%)
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.