Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 197.28 197.78 192.84 193.40 4,018,442 -4.04(-2.05%)
Sep 29, 2021 196.55 198.64 196.32 197.44 2,809,335 +1.59(+0.81%)
Sep 28, 2021 199.35 199.69 195.15 195.85 4,227,340 -4.96(-2.47%)
Sep 27, 2021 197.95 202.35 197.83 200.81 3,027,255 +2.63(+1.33%)
Sep 24, 2021 198.37 199.07 197.25 198.18 2,387,201 -0.10(-0.05%)
Sep 23, 2021 200.21 201.78 198.10 198.28 3,281,762 -0.87(-0.44%)
Sep 22, 2021 198.35 200.48 197.09 199.15 3,323,960 +2.50(+1.27%)
Sep 21, 2021 197.03 198.52 195.79 196.65 2,812,321 +0.95(+0.49%)
Sep 20, 2021 196.89 198.74 193.56 195.70 3,817,855 -3.58(-1.80%)
Sep 17, 2021 197.69 202.10 197.69 199.28 6,120,742 +0.52(+0.26%)
Sep 16, 2021 196.07 199.57 196.07 198.76 3,530,170 +2.74(+1.40%)
Sep 15, 2021 194.65 196.60 192.09 196.03 3,101,186 +1.37(+0.71%)
Sep 14, 2021 196.92 197.74 194.41 194.65 2,607,490 -1.79(-0.91%)
Sep 13, 2021 196.13 197.58 195.21 196.44 3,312,945 +1.64(+0.84%)
Sep 10, 2021 195.23 196.95 194.64 194.80 2,633,191 +1.26(+0.65%)
Sep 09, 2021 194.94 195.17 193.05 193.55 2,691,713 -1.03(-0.53%)
Sep 08, 2021 194.82 194.89 192.11 194.58 3,508,366 -1.01(-0.52%)
Sep 07, 2021 196.11 197.58 195.35 195.59 2,718,632 -0.79(-0.40%)
Sep 03, 2021 195.35 197.19 194.63 196.38 2,371,463 -0.16(-0.08%)
Sep 02, 2021 194.27 197.00 194.20 196.54 2,785,964 +2.59(+1.34%)
Sep 01, 2021 195.01 195.48 192.15 193.95 2,973,613 -0.44(-0.23%)
Aug 31, 2021 196.75 196.96 193.85 194.38 5,116,374 -1.05(-0.54%)
Aug 30, 2021 198.73 199.65 195.34 195.43 4,181,094 -0.87(-0.44%)
Aug 27, 2021 195.80 197.85 195.21 196.30 3,281,177 +0.24(+0.12%)
Aug 26, 2021 195.72 197.33 194.54 196.06 3,408,183 -0.51(-0.26%)
Aug 25, 2021 193.93 197.19 193.60 196.57 2,757,337 +2.66(+1.37%)
Aug 24, 2021 196.55 196.82 193.39 193.91 4,311,566 -2.55(-1.30%)
Aug 23, 2021 199.07 199.72 196.14 196.45 4,400,132 -2.05(-1.03%)
Aug 20, 2021 193.30 199.15 193.12 198.50 5,156,056 +5.36(+2.77%)
Aug 19, 2021 189.48 193.84 189.21 193.15 5,640,747 +2.73(+1.43%)
Aug 18, 2021 180.43 194.22 179.71 190.42 17,819,790 +16.66(+9.59%)
Aug 17, 2021 178.69 178.70 173.59 173.76 8,656,808 -10.70(-5.80%)
Aug 16, 2021 181.09 184.85 180.32 184.46 3,656,762 +2.83(+1.56%)
Aug 13, 2021 182.98 183.38 180.91 181.63 2,518,353 -1.42(-0.78%)
Aug 12, 2021 185.20 185.83 181.90 183.05 2,888,611 -2.40(-1.30%)
Aug 11, 2021 182.37 185.63 182.10 185.45 3,624,606 +4.57(+2.52%)
Aug 10, 2021 179.37 181.96 178.63 180.88 2,672,967 +1.66(+0.93%)
Aug 09, 2021 180.90 181.29 179.08 179.23 2,411,438 -2.07(-1.14%)
Aug 06, 2021 182.79 183.62 180.97 181.29 2,994,623 -0.50(-0.27%)
Aug 05, 2021 182.07 183.60 181.13 181.79 2,449,917 +0.74(+0.41%)
Aug 04, 2021 184.06 185.22 181.07 181.05 3,316,905 -3.86(-2.09%)
Aug 03, 2021 182.65 185.54 182.54 184.91 2,449,349 +2.85(+1.57%)
Aug 02, 2021 184.78 185.17 181.95 182.06 3,200,676 -1.65(-0.90%)
Jul 30, 2021 183.62 186.19 183.45 183.71 2,980,679 -0.89(-0.48%)
Jul 29, 2021 184.24 185.26 183.01 184.59 2,656,660 +1.17(+0.64%)
Jul 28, 2021 184.64 186.28 183.05 183.42 2,257,918 -1.07(-0.58%)
Jul 27, 2021 188.46 188.50 182.56 184.49 4,306,479 -4.03(-2.14%)
Jul 26, 2021 187.16 188.68 184.80 188.52 3,588,941 -2.96(-1.54%)
Jul 23, 2021 188.77 192.03 188.40 191.48 3,522,403 +3.88(+2.07%)
Jul 22, 2021 186.97 187.78 185.71 187.60 3,402,878 +1.56(+0.84%)
Jul 21, 2021 185.49 186.32 184.89 186.03 2,215,891 +0.97(+0.53%)
Jul 20, 2021 182.74 186.30 182.26 185.06 3,023,538 +1.92(+1.05%)
Jul 19, 2021 182.13 183.87 180.43 183.14 5,965,645 -3.08(-1.65%)
Jul 16, 2021 186.98 188.80 185.92 186.22 5,182,805 +0.37(+0.20%)
Jul 15, 2021 181.83 186.02 181.83 185.85 3,365,652 +2.86(+1.56%)
Jul 14, 2021 185.30 185.52 182.86 182.99 3,100,144 -1.46(-0.79%)
Jul 13, 2021 186.02 186.23 183.94 184.46 3,362,107 -1.22(-0.66%)
Jul 12, 2021 185.04 186.49 184.48 185.68 2,533,727 +0.23(+0.12%)
Jul 09, 2021 184.36 186.80 184.36 185.45 2,566,136 +2.40(+1.31%)
Jul 08, 2021 183.61 184.33 181.49 183.05 4,206,504 -2.92(-1.57%)
Jul 07, 2021 183.88 186.52 183.51 185.97 3,841,571 +1.07(+0.58%)
Jul 06, 2021 185.90 186.45 183.03 184.90 2,726,353 -0.91(-0.49%)
Jul 02, 2021 186.46 186.58 185.34 185.81 2,689,467 -0.10(-0.06%)
Jul 01, 2021 184.66 186.18 184.04 185.92 2,586,144 +1.76(+0.95%)
Jun 30, 2021 184.31 185.38 184.05 184.16 2,860,758 -0.22(-0.12%)
Jun 29, 2021 183.28 185.94 183.28 184.38 2,768,835 +0.94(+0.51%)
Jun 28, 2021 182.85 184.35 181.70 183.44 2,644,330 +0.52(+0.29%)
Jun 25, 2021 182.40 183.11 181.53 182.92 4,433,484 +0.86(+0.47%)
Jun 24, 2021 182.94 183.32 181.27 182.05 2,915,301 +0.58(+0.32%)
Jun 23, 2021 181.48 182.45 181.19 181.47 2,987,132 -0.55(-0.30%)
Jun 22, 2021 180.31 182.94 179.98 182.02 4,208,528 +2.70(+1.50%)
Jun 21, 2021 178.46 180.90 178.20 179.33 4,781,334 +1.90(+1.07%)
Jun 18, 2021 175.39 178.40 175.17 177.43 9,816,066 +0.04(+0.02%)
Jun 17, 2021 177.07 178.64 175.14 177.39 4,487,772 +0.61(+0.34%)
Jun 16, 2021 178.49 178.68 175.25 176.78 4,398,477 -1.59(-0.89%)
Jun 15, 2021 179.89 180.06 177.31 178.38 4,710,766 -1.69(-0.94%)
Jun 14, 2021 180.50 180.87 178.69 180.07 3,430,810 -1.09(-0.60%)
Jun 11, 2021 180.28 182.00 179.73 181.16 3,294,399 +1.93(+1.08%)
Jun 10, 2021 181.22 181.96 177.88 179.23 4,113,343 -1.73(-0.95%)
Jun 09, 2021 182.29 182.76 180.73 180.96 3,834,203 -0.76(-0.42%)
Jun 08, 2021 181.49 182.94 180.63 181.72 3,796,824 +1.09(+0.60%)
Jun 07, 2021 180.34 181.44 179.00 180.63 3,068,736 +0.32(+0.18%)
Jun 04, 2021 180.75 181.71 178.77 180.31 4,435,818 -0.37(-0.20%)
Jun 03, 2021 180.39 181.18 178.95 180.68 3,654,071 -0.45(-0.25%)
Jun 02, 2021 182.57 183.41 180.45 181.12 4,210,234 -1.03(-0.56%)
Jun 01, 2021 185.14 186.18 181.85 182.15 4,324,112 -2.83(-1.53%)
May 28, 2021 187.04 187.84 184.83 184.98 3,812,394 +1.01(+0.55%)
May 27, 2021 184.51 185.73 183.78 183.97 5,399,149 +0.16(+0.09%)
May 26, 2021 182.85 184.43 182.78 183.81 3,755,795 +0.55(+0.30%)
May 25, 2021 181.50 183.55 180.97 183.26 4,307,046 +2.24(+1.24%)
May 24, 2021 183.47 183.73 180.88 181.02 3,577,202 -1.72(-0.94%)
May 21, 2021 184.52 185.96 181.65 182.74 4,247,592 -0.89(-0.49%)
May 20, 2021 182.06 185.03 181.70 183.63 4,631,049 +2.55(+1.41%)
May 19, 2021 179.95 181.96 176.95 181.07 7,159,444 -1.93(-1.05%)
May 18, 2021 184.19 186.09 182.02 183.00 5,991,582 -1.31(-0.71%)
May 17, 2021 187.65 188.65 182.41 184.31 6,106,214 -4.54(-2.40%)
May 14, 2021 191.51 191.99 187.25 188.85 3,942,356 -1.36(-0.71%)
May 13, 2021 187.82 192.50 187.61 190.21 4,734,229 +4.56(+2.45%)
May 12, 2021 192.92 193.66 184.95 185.65 5,693,317 -9.30(-4.77%)
May 11, 2021 197.42 199.06 191.04 194.96 4,686,013 -5.67(-2.83%)
May 10, 2021 198.94 204.34 197.97 200.62 4,713,162 +2.76(+1.40%)
May 07, 2021 195.64 198.66 194.35 197.86 3,891,953 +2.34(+1.19%)
May 06, 2021 191.12 195.64 190.29 195.53 4,766,127 +5.64(+2.97%)
May 05, 2021 190.76 192.83 188.75 189.88 3,914,121 -0.28(-0.15%)
May 04, 2021 188.65 190.35 186.83 190.17 4,370,568 +1.04(+0.55%)
May 03, 2021 188.70 189.95 187.86 189.13 4,871,366 +2.80(+1.50%)
Apr 30, 2021 187.80 188.23 185.40 186.32 4,482,177 -2.08(-1.10%)
Apr 29, 2021 187.33 189.34 186.97 188.40 4,065,871 +2.26(+1.21%)
Apr 28, 2021 189.64 189.73 185.80 186.15 5,201,654 -2.84(-1.50%)
Apr 27, 2021 189.95 190.96 188.63 188.98 3,637,661 -0.13(-0.07%)
Apr 26, 2021 190.67 190.77 188.27 189.12 3,177,138 -1.65(-0.87%)
Apr 23, 2021 191.59 191.68 189.42 190.77 3,827,571 -0.35(-0.18%)
Apr 22, 2021 193.57 194.49 189.16 191.12 3,910,671 -2.48(-1.28%)
Apr 21, 2021 193.49 194.57 192.94 193.60 2,861,340 +1.08(+0.56%)
Apr 20, 2021 193.13 193.68 190.29 192.51 3,166,137 -0.61(-0.31%)
Apr 19, 2021 195.02 196.23 192.63 193.12 4,044,411 -4.01(-2.04%)
Apr 16, 2021 195.55 197.83 194.32 197.14 6,718,219 +3.48(+1.80%)
Apr 15, 2021 189.94 194.13 189.90 193.65 3,862,111 +2.89(+1.51%)
Apr 14, 2021 190.32 193.28 190.01 190.77 3,561,832 +1.70(+0.90%)
Apr 13, 2021 190.00 190.48 188.40 189.06 3,131,445 -0.88(-0.46%)
Apr 12, 2021 187.59 190.25 187.59 189.94 3,852,881 +2.03(+1.08%)
Apr 09, 2021 184.97 188.07 183.93 187.92 3,347,331 +4.07(+2.21%)
Apr 08, 2021 183.90 184.70 182.97 183.85 2,835,786 +0.51(+0.28%)
Apr 07, 2021 183.17 184.36 182.40 183.34 3,460,564 -0.50(-0.27%)
Apr 06, 2021 182.60 184.56 182.22 183.84 3,082,421 +0.44(+0.24%)
Apr 05, 2021 181.62 184.28 181.04 183.39 3,704,458 +2.28(+1.26%)
Apr 01, 2021 181.00 181.64 179.57 181.11 3,372,156 +1.08(+0.60%)
Mar 31, 2021 180.80 181.92 179.07 180.03 3,765,248 +0.15(+0.08%)
Mar 30, 2021 176.92 180.83 176.74 179.88 3,746,139 +1.33(+0.74%)
Mar 29, 2021 181.75 182.62 177.77 178.55 4,194,434 -2.83(-1.56%)
Mar 26, 2021 175.92 181.61 175.45 181.38 5,065,417 +6.10(+3.48%)
Mar 25, 2021 170.12 176.24 169.94 175.29 4,799,186 +4.25(+2.48%)
Mar 24, 2021 171.45 174.32 171.01 171.04 3,755,470 +0.27(+0.16%)
Mar 23, 2021 171.58 173.99 170.34 170.77 3,511,132 -1.41(-0.82%)
Mar 22, 2021 169.97 173.80 168.82 172.18 4,965,050 +2.27(+1.34%)
Mar 19, 2021 164.94 170.91 164.94 169.91 9,005,691 +4.37(+2.64%)
Mar 18, 2021 163.68 167.20 163.12 165.54 4,107,108 +0.41(+0.25%)
Mar 17, 2021 165.48 166.53 164.60 165.13 3,295,325 -0.84(-0.51%)
Mar 16, 2021 164.73 167.10 164.69 165.97 3,947,364 +1.07(+0.65%)
Mar 15, 2021 163.35 165.96 163.35 164.90 3,956,566 +2.51(+1.54%)
Mar 12, 2021 161.00 162.66 160.20 162.40 3,843,721 +0.76(+0.47%)
Mar 11, 2021 161.70 163.89 161.27 161.64 5,269,389 +2.17(+1.36%)
Mar 10, 2021 158.41 161.31 157.58 159.47 3,583,829 +2.34(+1.49%)
Mar 09, 2021 156.90 160.19 156.19 157.13 4,842,786 +2.91(+1.88%)
Mar 08, 2021 151.22 156.48 150.79 154.23 4,872,834 +4.11(+2.74%)
Mar 05, 2021 146.68 150.60 143.01 150.12 5,432,930 +4.55(+3.13%)
Mar 04, 2021 148.78 149.83 142.79 145.56 8,228,389 -4.28(-2.86%)
Mar 03, 2021 153.53 154.14 149.79 149.84 5,531,323 -4.51(-2.92%)
Mar 02, 2021 153.76 156.00 153.73 154.35 4,575,062 +1.05(+0.69%)
Mar 01, 2021 152.18 154.78 152.18 153.30 3,550,562 +2.07(+1.37%)
Feb 26, 2021 151.78 153.75 150.64 151.22 6,370,356 +1.16(+0.78%)
Feb 25, 2021 154.76 154.78 149.52 150.06 7,007,583 -3.59(-2.33%)
Feb 24, 2021 159.66 160.56 151.57 153.65 10,516,872 -5.94(-3.73%)
Feb 23, 2021 161.69 161.79 156.19 159.59 5,437,109 -3.62(-2.22%)
Feb 22, 2021 166.82 167.07 163.01 163.21 3,976,976 -4.86(-2.89%)
Feb 19, 2021 168.04 169.54 167.35 168.07 3,002,108 +0.36(+0.21%)
Feb 18, 2021 166.57 168.55 165.99 167.71 2,914,238 +0.03(+0.02%)
Feb 17, 2021 164.57 168.00 164.24 167.68 2,406,934 +2.91(+1.76%)
Feb 16, 2021 166.86 167.84 164.65 164.77 3,112,924 -2.94(-1.75%)
Feb 12, 2021 166.39 168.19 166.05 167.71 2,150,248 +1.35(+0.81%)
Feb 11, 2021 167.54 168.16 165.55 166.35 2,940,863 -1.43(-0.85%)
Feb 10, 2021 169.45 169.45 165.79 167.78 2,997,309 -0.51(-0.30%)
Feb 09, 2021 169.29 169.88 167.91 168.29 2,877,327 -1.32(-0.78%)
Feb 08, 2021 166.59 169.65 166.14 169.61 3,614,686 +3.92(+2.37%)
Feb 05, 2021 165.36 165.85 163.95 165.69 2,707,274 +1.89(+1.16%)
Feb 04, 2021 161.43 163.90 160.75 163.80 2,830,322 +2.98(+1.85%)
Feb 03, 2021 157.39 161.14 157.25 160.81 3,165,451 +3.05(+1.93%)
Feb 02, 2021 155.13 158.84 154.72 157.77 3,361,237 +3.11(+2.01%)
Feb 01, 2021 158.20 159.21 153.49 154.65 4,116,042 -3.29(-2.09%)
Jan 29, 2021 162.34 162.63 157.62 157.95 4,648,467 -5.20(-3.19%)
Jan 28, 2021 159.42 164.46 158.81 163.14 4,030,030 +4.38(+2.76%)
Jan 27, 2021 161.91 162.69 158.13 158.76 5,030,125 -5.67(-3.45%)
Jan 26, 2021 164.99 165.57 163.77 164.43 2,636,895 -0.38(-0.23%)
Jan 25, 2021 163.68 165.80 162.29 164.81 5,032,618 +1.61(+0.99%)
Jan 22, 2021 162.72 164.83 161.90 163.20 3,815,938 +0.06(+0.03%)
Jan 21, 2021 164.33 165.73 163.07 163.14 5,622,539 -0.05(-0.03%)
Jan 20, 2021 162.10 164.76 160.60 163.19 4,119,205 +1.54(+0.95%)
Jan 19, 2021 163.67 164.53 161.53 161.65 4,946,758 +0.02(+0.01%)
Jan 15, 2021 158.94 162.26 158.48 161.63 3,951,152 +0.90(+0.56%)
Jan 14, 2021 160.69 162.80 160.34 160.73 4,336,441 +0.53(+0.33%)
Jan 13, 2021 160.49 161.96 159.63 160.20 3,478,362 +0.79(+0.50%)
Jan 12, 2021 156.87 160.59 155.80 159.41 4,279,073 +2.52(+1.61%)
Jan 11, 2021 155.56 157.91 154.99 156.89 3,185,773 +1.20(+0.77%)
Jan 08, 2021 154.46 156.83 153.80 155.69 5,270,217 +1.26(+0.82%)
Jan 07, 2021 154.19 155.50 153.56 154.43 4,393,154 +0.60(+0.39%)
Jan 06, 2021 149.39 155.79 149.04 153.83 5,232,988 +2.03(+1.34%)
Jan 05, 2021 150.40 152.89 150.10 151.80 4,145,701 +0.51(+0.34%)
Jan 04, 2021 151.66 152.23 148.22 151.29 7,678,190 -0.12(-0.08%)
Dec 31, 2020 151.41 151.41 151.41 3,419,967 -0.09(-0.06%)
Dec 30, 2020 151.50 152.53 151.10 151.50 3,419,967 +0.06(+0.04%)
Dec 29, 2020 153.71 154.04 150.44 151.44 3,525,413 -1.41(-0.93%)
Dec 28, 2020 154.00 154.54 152.45 152.86 2,792,154 -0.69(-0.45%)
Dec 24, 2020 153.22 153.95 152.91 153.54 1,107,365 +0.32(+0.21%)
Dec 23, 2020 155.65 156.24 153.10 153.22 3,829,894 -2.06(-1.32%)
Dec 22, 2020 154.72 156.46 154.35 155.28 3,470,885 +0.26(+0.17%)
Dec 21, 2020 152.84 156.46 152.13 155.02 5,461,132 +1.07(+0.69%)
Dec 18, 2020 153.89 155.95 152.71 153.95 12,632,937 -0.32(-0.21%)
Dec 17, 2020 155.31 156.03 153.84 154.27 4,737,932 +0.32(+0.21%)
Dec 16, 2020 154.82 156.77 153.35 153.95 4,706,473 -0.12(-0.08%)
Dec 15, 2020 152.00 154.98 151.82 154.07 5,050,982 +3.06(+2.02%)
Dec 14, 2020 149.77 153.23 149.39 151.02 4,933,643 +2.14(+1.44%)
Dec 11, 2020 150.71 151.03 148.55 148.88 5,610,611 -2.26(-1.50%)
Dec 10, 2020 150.45 152.30 149.04 151.14 7,037,004 +0.09(+0.06%)
Dec 09, 2020 150.46 151.86 148.31 151.05 11,756,646 +8.39(+5.88%)
Dec 08, 2020 144.01 144.36 141.93 142.67 7,140,250 -0.71(-0.49%)
Dec 07, 2020 141.60 143.93 140.85 143.38 7,742,089 +1.88(+1.33%)
Dec 04, 2020 143.15 143.76 141.34 141.50 4,991,944 -1.86(-1.30%)
Dec 03, 2020 143.38 144.47 142.78 143.36 5,162,225 +0.15(+0.11%)
Dec 02, 2020 143.76 144.33 141.91 143.21 5,438,967 -1.50(-1.04%)
Dec 01, 2020 146.99 147.89 144.06 144.71 6,470,488 -2.28(-1.55%)
Nov 30, 2020 145.71 147.03 142.81 146.99 7,726,799 +1.09(+0.74%)
Nov 27, 2020 146.87 148.45 145.33 145.90 2,206,357 -0.20(-0.14%)
Nov 25, 2020 146.53 147.59 145.28 146.10 5,542,447 -0.08(-0.05%)
Nov 24, 2020 145.70 147.16 145.00 146.18 7,622,277 +1.22(+0.84%)
Nov 23, 2020 141.76 145.40 141.60 144.96 7,397,863 +3.53(+2.49%)
Nov 20, 2020 140.87 142.40 140.45 141.43 6,376,523 +0.31(+0.22%)
Nov 19, 2020 140.17 142.68 139.61 141.12 9,917,441 +2.70(+1.95%)
Nov 18, 2020 141.85 145.56 138.40 138.42 19,141,126 -12.38(-8.21%)
Nov 17, 2020 150.74 152.35 147.69 150.80 5,969,033 -1.92(-1.26%)
Nov 16, 2020 150.05 152.82 149.67 152.72 5,303,648 +2.52(+1.68%)
Nov 13, 2020 149.45 150.91 148.82 150.21 4,324,090 +1.18(+0.79%)
Nov 12, 2020 150.25 150.93 147.75 149.03 4,127,880 -0.02(-0.01%)
Nov 11, 2020 148.71 150.57 148.10 149.04 4,823,384 +2.16(+1.47%)
Nov 10, 2020 146.78 148.42 144.34 146.88 6,279,753 +2.13(+1.47%)
Nov 09, 2020 159.89 160.60 144.26 144.75 11,394,761 -14.22(-8.94%)
Nov 06, 2020 159.80 159.90 157.95 158.97 2,833,609 -0.69(-0.43%)
Nov 05, 2020 161.70 163.72 158.85 159.66 4,332,762 +0.97(+0.61%)
Nov 04, 2020 156.03 161.72 155.88 158.69 5,306,621 +3.37(+2.17%)
Nov 03, 2020 153.17 156.09 152.16 155.32 3,081,640 +4.17(+2.76%)
Nov 02, 2020 150.83 153.49 149.18 151.15 3,155,278 +2.01(+1.35%)
Oct 30, 2020 150.81 151.59 146.94 149.14 4,186,491 -2.50(-1.65%)
Oct 29, 2020 153.06 154.75 151.53 151.64 3,919,373 -0.63(-0.42%)
Oct 28, 2020 152.15 155.15 150.38 152.27 5,244,885 -3.51(-2.25%)
Oct 27, 2020 159.47 159.85 155.66 155.78 4,691,443 -2.82(-1.78%)
Oct 26, 2020 160.34 161.53 156.45 158.60 4,643,878 -3.78(-2.33%)
Oct 23, 2020 161.74 162.41 159.63 162.38 3,141,352 +0.84(+0.52%)
Oct 22, 2020 165.02 165.32 161.03 161.54 3,463,676 -3.06(-1.86%)
Oct 21, 2020 167.00 169.43 164.44 164.61 3,635,695 -2.44(-1.46%)
Oct 20, 2020 165.55 169.11 164.62 167.05 3,820,824 +2.41(+1.47%)
Oct 19, 2020 167.55 169.13 164.35 164.64 4,332,966 -2.42(-1.45%)
Oct 16, 2020 166.20 169.85 166.14 167.05 4,126,529 +1.46(+0.88%)
Oct 15, 2020 161.28 165.83 160.76 165.60 3,863,233 +2.39(+1.46%)
Oct 14, 2020 164.63 165.36 160.95 163.21 3,697,224 -1.62(-0.98%)
Oct 13, 2020 162.50 165.40 162.29 164.83 3,177,979 +2.44(+1.51%)
Oct 12, 2020 164.37 164.37 162.04 162.38 3,592,607 -0.47(-0.29%)
Oct 09, 2020 161.10 164.51 161.10 162.85 4,886,777 +2.22(+1.38%)
Oct 08, 2020 159.34 161.33 158.16 160.63 3,302,382 +2.26(+1.42%)
Oct 07, 2020 157.67 159.64 156.65 158.38 2,752,523 +3.27(+2.11%)
Oct 06, 2020 158.39 158.86 154.57 155.10 2,941,567 -3.34(-2.11%)
Oct 05, 2020 158.04 158.85 157.00 158.44 2,591,185 +1.93(+1.23%)
Oct 02, 2020 154.62 157.43 154.22 156.51 2,155,649 -0.64(-0.41%)
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.