Skip to main content

Lowe's Companies (NY: LOW )

261.83 +0.44 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 242.75 246.18 242.47 244.96 1,872,162 +1.98(+0.82%)
Dec 30, 2021 244.84 245.69 242.66 242.98 1,569,673 -1.12(-0.46%)
Dec 29, 2021 241.67 245.01 241.62 244.09 1,706,938 +3.36(+1.40%)
Dec 28, 2021 240.71 241.56 239.59 240.73 1,616,011 +0.30(+0.13%)
Dec 27, 2021 238.00 240.50 238.00 240.43 1,677,994 +3.42(+1.44%)
Dec 23, 2021 237.15 238.54 236.01 237.01 2,174,220 +0.37(+0.16%)
Dec 22, 2021 234.18 236.87 233.27 236.64 1,869,711 +2.58(+1.10%)
Dec 21, 2021 234.75 235.41 230.84 234.06 3,127,531 +1.29(+0.55%)
Dec 20, 2021 232.39 233.07 229.62 232.77 4,126,762 -2.34(-1.00%)
Dec 17, 2021 239.14 240.04 234.50 235.11 10,737,658 -4.88(-2.03%)
Dec 16, 2021 245.67 245.92 239.86 239.99 4,702,341 -4.08(-1.67%)
Dec 15, 2021 236.54 244.82 236.21 244.07 5,211,146 +4.81(+2.01%)
Dec 14, 2021 242.53 243.38 237.41 239.25 5,382,046 -4.53(-1.86%)
Dec 13, 2021 249.10 249.53 242.88 243.78 4,131,413 -3.92(-1.58%)
Dec 10, 2021 244.89 247.80 244.24 247.71 2,688,300 +3.06(+1.25%)
Dec 09, 2021 242.39 247.17 241.53 244.65 4,022,524 +1.34(+0.55%)
Dec 08, 2021 243.17 245.10 241.23 243.31 4,031,607 -0.16(-0.07%)
Dec 07, 2021 240.25 244.07 239.19 243.47 3,593,658 +5.43(+2.28%)
Dec 06, 2021 239.28 241.03 237.32 238.04 3,173,368 +2.36(+1.00%)
Dec 03, 2021 239.31 240.57 234.15 235.68 4,192,024 -1.61(-0.68%)
Dec 02, 2021 234.09 238.51 232.98 237.29 3,909,917 +4.79(+2.06%)
Dec 01, 2021 235.31 239.17 232.39 232.50 4,240,622 +0.71(+0.31%)
Nov 30, 2021 234.80 237.34 231.72 231.79 6,580,174 -3.78(-1.61%)
Nov 29, 2021 237.22 239.28 235.39 235.58 3,385,658 +0.84(+0.36%)
Nov 26, 2021 236.56 238.92 234.22 234.73 1,995,356 -4.68(-1.96%)
Nov 24, 2021 236.37 240.15 235.97 239.41 2,060,426 +0.68(+0.29%)
Nov 23, 2021 238.00 239.45 235.59 238.73 2,691,450 -0.42(-0.17%)
Nov 22, 2021 237.17 242.98 236.78 239.15 4,706,707 +2.68(+1.13%)
Nov 19, 2021 234.81 237.62 232.89 236.47 3,888,973 +2.03(+0.87%)
Nov 18, 2021 233.56 234.96 234.27 234.44 3,660,029 +1.56(+0.67%)
Nov 17, 2021 236.94 241.87 232.42 232.88 7,199,199 +0.90(+0.39%)
Nov 16, 2021 228.01 233.81 226.87 231.97 5,461,855 +9.34(+4.20%)
Nov 15, 2021 223.75 224.74 222.07 222.63 2,340,723 -1.33(-0.59%)
Nov 12, 2021 222.17 224.33 219.92 223.96 2,598,860 +3.79(+1.72%)
Nov 11, 2021 222.06 222.45 219.19 220.17 2,027,405 -0.22(-0.10%)
Nov 10, 2021 220.45 220.38 2,535,524 -1.29(-0.58%)
Nov 09, 2021 222.75 224.86 220.85 221.67 2,434,867 -0.83(-0.37%)
Nov 08, 2021 224.18 225.62 220.96 222.51 2,951,560 -0.71(-0.32%)
Nov 05, 2021 226.50 226.75 222.75 223.22 2,486,562 -2.12(-0.94%)
Nov 04, 2021 222.71 226.43 222.65 225.34 2,647,271 +3.30(+1.49%)
Nov 03, 2021 220.71 222.40 219.94 222.04 2,774,485 +1.20(+0.55%)
Nov 02, 2021 220.17 221.89 219.19 220.84 2,290,621 +1.21(+0.55%)
Nov 01, 2021 222.71 221.53 218.17 219.63 4,074,726 -1.96(-0.89%)
Oct 29, 2021 218.71 222.46 218.44 221.59 3,499,396 +1.95(+0.89%)
Oct 28, 2021 220.77 222.41 219.15 219.64 2,555,010 -0.01(-0.00%)
Oct 27, 2021 219.50 222.67 219.51 219.65 2,956,349 +0.66(+0.30%)
Oct 26, 2021 220.91 218.98 2,956,637 -0.71(-0.32%)
Oct 25, 2021 216.59 220.04 216.18 219.69 3,185,145 +2.89(+1.33%)
Oct 22, 2021 215.58 217.84 215.58 216.80 2,329,307 +1.28(+0.59%)
Oct 21, 2021 213.14 215.75 212.76 215.52 3,042,297 +2.28(+1.07%)
Oct 20, 2021 212.28 213.51 211.04 213.24 2,420,392 +1.99(+0.94%)
Oct 19, 2021 210.24 212.04 209.92 211.25 3,139,459 +1.87(+0.89%)
Oct 18, 2021 206.23 210.30 206.10 209.38 2,950,422 +2.44(+1.18%)
Oct 15, 2021 206.57 207.73 205.27 206.95 3,103,517 +2.56(+1.25%)
Oct 14, 2021 202.39 204.49 201.54 204.39 3,364,660 +4.09(+2.04%)
Oct 13, 2021 198.89 201.72 198.86 200.30 3,469,980 +2.19(+1.11%)
Oct 12, 2021 198.15 199.93 198.04 198.11 2,958,433 +0.90(+0.45%)
Oct 11, 2021 196.51 199.94 196.26 197.21 3,460,759 +2.54(+1.30%)
Oct 08, 2021 194.13 196.18 193.06 194.67 3,221,593 -1.64(-0.84%)
Oct 07, 2021 194.44 197.93 194.16 196.31 3,177,059 +3.68(+1.91%)
Oct 06, 2021 191.59 193.75 190.74 192.63 3,261,395 -0.25(-0.13%)
Oct 05, 2021 194.40 196.17 192.81 192.88 3,688,395 -0.23(-0.12%)
Oct 04, 2021 191.53 193.19 190.34 193.11 5,502,305 +0.76(+0.40%)
Oct 01, 2021 192.38 193.96 190.58 192.35 3,194,436 +0.79(+0.41%)
Sep 30, 2021 195.40 195.90 191.00 191.55 4,057,228 -4.00(-2.05%)
Sep 29, 2021 194.67 196.74 194.44 195.56 2,836,451 +1.58(+0.81%)
Sep 28, 2021 197.45 197.79 193.29 193.98 4,268,143 -4.91(-2.47%)
Sep 27, 2021 196.06 200.42 195.94 198.89 3,056,475 +2.61(+1.33%)
Sep 24, 2021 196.47 197.16 195.36 196.28 2,410,242 -0.10(-0.05%)
Sep 23, 2021 198.30 199.85 196.21 196.39 3,313,438 -0.86(-0.44%)
Sep 22, 2021 196.46 198.56 195.21 197.25 3,356,043 +2.47(+1.27%)
Sep 21, 2021 195.14 196.62 193.91 194.77 2,839,466 +0.94(+0.49%)
Sep 20, 2021 195.01 196.84 191.71 193.83 3,854,706 -3.55(-1.80%)
Sep 17, 2021 195.80 200.17 195.80 197.38 6,179,820 +0.52(+0.26%)
Sep 16, 2021 194.20 197.66 194.20 196.86 3,564,243 +2.71(+1.40%)
Sep 15, 2021 192.79 194.72 190.25 194.15 3,131,119 +1.36(+0.71%)
Sep 14, 2021 195.04 195.85 192.56 192.79 2,632,658 -1.78(-0.91%)
Sep 13, 2021 194.25 195.69 193.34 194.57 3,344,922 +1.62(+0.84%)
Sep 10, 2021 193.37 195.07 192.78 192.94 2,658,606 +1.25(+0.65%)
Sep 09, 2021 193.07 193.31 191.21 191.70 2,717,693 -1.02(-0.53%)
Sep 08, 2021 192.96 193.03 190.27 192.72 3,542,229 -1.00(-0.52%)
Sep 07, 2021 194.24 195.69 193.49 193.72 2,744,872 -0.78(-0.40%)
Sep 03, 2021 193.48 195.30 192.77 194.50 2,394,353 -0.16(-0.08%)
Sep 02, 2021 192.41 195.11 192.35 194.66 2,812,854 +2.57(+1.34%)
Sep 01, 2021 193.15 193.61 190.32 192.09 3,002,314 -0.43(-0.23%)
Aug 31, 2021 194.87 195.08 191.99 192.53 5,165,758 -1.04(-0.54%)
Aug 30, 2021 196.83 197.74 193.47 193.56 4,221,451 -0.86(-0.44%)
Aug 27, 2021 193.92 195.96 193.34 194.43 3,312,847 +0.24(+0.12%)
Aug 26, 2021 193.85 195.44 192.68 194.19 3,441,079 -0.50(-0.26%)
Aug 25, 2021 192.07 195.30 191.75 194.69 2,783,951 +2.63(+1.37%)
Aug 24, 2021 194.67 194.94 191.54 192.05 4,353,182 -2.52(-1.30%)
Aug 23, 2021 197.17 197.81 194.26 194.58 4,442,602 -2.03(-1.03%)
Aug 20, 2021 191.45 197.25 191.27 196.61 5,205,823 +5.31(+2.77%)
Aug 19, 2021 187.67 191.99 187.40 191.30 5,695,192 +2.70(+1.43%)
Aug 18, 2021 178.70 192.37 177.99 188.60 17,991,788 +16.50(+9.59%)
Aug 17, 2021 176.98 176.99 171.93 172.10 8,740,365 -10.59(-5.80%)
Aug 16, 2021 179.35 183.08 178.60 182.70 3,692,058 +2.81(+1.56%)
Aug 13, 2021 181.23 181.63 179.18 179.89 2,542,660 -1.41(-0.78%)
Aug 12, 2021 183.43 184.06 180.16 181.30 2,916,492 -2.38(-1.30%)
Aug 11, 2021 180.63 183.86 180.35 183.68 3,659,591 +4.52(+2.52%)
Aug 10, 2021 177.65 180.22 176.93 179.16 2,698,767 +1.64(+0.93%)
Aug 09, 2021 179.18 179.56 177.37 177.51 2,434,713 -2.05(-1.14%)
Aug 06, 2021 181.04 181.87 179.24 179.56 3,023,528 -0.49(-0.27%)
Aug 05, 2021 180.33 181.85 179.40 180.05 2,473,564 +0.74(+0.41%)
Aug 04, 2021 182.30 183.45 179.34 179.32 3,348,920 -3.82(-2.09%)
Aug 03, 2021 180.90 183.76 180.80 183.14 2,472,990 +2.82(+1.57%)
Aug 02, 2021 183.01 183.40 180.21 180.32 3,231,569 -1.63(-0.90%)
Jul 30, 2021 181.87 184.41 181.70 181.95 3,009,449 -0.88(-0.48%)
Jul 29, 2021 182.48 183.49 181.26 182.83 2,682,302 +1.16(+0.64%)
Jul 28, 2021 182.88 184.50 181.30 181.67 2,279,711 -1.06(-0.58%)
Jul 27, 2021 186.66 186.70 180.82 182.72 4,348,045 -3.99(-2.14%)
Jul 26, 2021 185.37 186.88 183.04 186.72 3,623,581 -2.93(-1.54%)
Jul 23, 2021 186.97 190.19 186.60 189.65 3,556,401 +3.84(+2.07%)
Jul 22, 2021 185.18 185.98 183.93 185.80 3,435,722 +1.55(+0.84%)
Jul 21, 2021 183.72 184.54 183.12 184.25 2,237,279 +0.96(+0.53%)
Jul 20, 2021 181.00 184.52 180.51 183.29 3,052,722 +1.90(+1.05%)
Jul 19, 2021 180.39 182.11 178.70 181.39 6,023,227 -3.05(-1.65%)
Jul 16, 2021 185.19 187.00 184.14 184.44 5,232,830 +0.37(+0.20%)
Jul 15, 2021 180.10 184.24 180.10 184.07 3,398,138 +2.83(+1.56%)
Jul 14, 2021 183.53 183.75 181.11 181.24 3,130,067 -1.45(-0.79%)
Jul 13, 2021 184.24 184.45 182.18 182.69 3,394,559 -1.21(-0.66%)
Jul 12, 2021 183.27 184.70 182.72 183.90 2,558,183 +0.22(+0.12%)
Jul 09, 2021 182.60 185.01 182.60 183.68 2,590,905 +2.38(+1.31%)
Jul 08, 2021 181.85 182.57 179.76 181.30 4,247,106 -2.90(-1.57%)
Jul 07, 2021 182.12 184.74 181.76 184.20 3,878,651 +1.06(+0.58%)
Jul 06, 2021 184.12 184.67 181.28 183.13 2,752,669 -0.90(-0.49%)
Jul 02, 2021 184.68 184.80 183.57 184.04 2,715,426 -0.10(-0.06%)
Jul 01, 2021 182.90 184.40 182.28 184.14 2,611,106 +1.74(+0.95%)
Jun 30, 2021 182.55 183.61 182.29 182.40 2,888,370 -0.22(-0.12%)
Jun 29, 2021 181.53 184.16 181.53 182.62 2,795,560 +0.93(+0.51%)
Jun 28, 2021 181.10 182.59 179.96 181.69 2,669,854 +0.52(+0.29%)
Jun 25, 2021 180.66 181.36 179.79 181.17 4,476,277 +0.86(+0.47%)
Jun 24, 2021 181.19 181.57 179.54 180.31 2,943,440 +0.57(+0.32%)
Jun 23, 2021 179.75 180.71 179.46 179.74 3,015,964 -0.54(-0.30%)
Jun 22, 2021 178.59 181.19 178.26 180.28 4,249,149 +2.67(+1.50%)
Jun 21, 2021 176.76 179.17 176.49 177.61 4,827,484 +1.88(+1.07%)
Jun 18, 2021 173.71 176.69 173.50 175.73 9,910,812 +0.04(+0.02%)
Jun 17, 2021 175.38 176.94 173.46 175.69 4,531,089 +0.60(+0.34%)
Jun 16, 2021 176.79 176.97 173.57 175.09 4,440,932 -1.58(-0.89%)
Jun 15, 2021 178.17 178.34 175.61 176.67 4,756,235 -1.67(-0.94%)
Jun 14, 2021 178.78 179.14 176.98 178.35 3,463,925 -1.08(-0.60%)
Jun 11, 2021 178.55 180.26 178.01 179.43 3,326,197 +1.91(+1.08%)
Jun 10, 2021 179.49 180.22 176.18 177.52 4,153,045 -1.71(-0.96%)
Jun 09, 2021 180.55 181.02 179.00 179.23 3,871,211 -0.75(-0.42%)
Jun 08, 2021 179.76 181.20 178.90 179.98 3,833,472 +1.08(+0.60%)
Jun 07, 2021 178.62 179.71 177.29 178.90 3,098,356 +0.32(+0.18%)
Jun 04, 2021 179.02 179.97 177.06 178.58 4,478,634 -0.37(-0.21%)
Jun 03, 2021 178.67 179.45 177.24 178.95 3,689,341 -0.44(-0.25%)
Jun 02, 2021 180.83 181.66 178.73 179.39 4,250,872 -1.02(-0.56%)
Jun 01, 2021 183.37 184.40 180.12 180.41 4,365,849 -2.80(-1.53%)
May 28, 2021 185.25 186.04 183.07 183.21 3,849,192 +1.00(+0.55%)
May 27, 2021 182.75 183.95 182.02 182.21 5,451,262 +0.16(+0.09%)
May 26, 2021 181.10 182.66 181.04 182.05 3,792,047 +0.55(+0.30%)
May 25, 2021 179.77 181.80 179.24 181.51 4,348,618 +2.22(+1.24%)
May 24, 2021 181.71 181.98 179.15 179.29 3,611,730 -1.70(-0.94%)
May 21, 2021 182.76 184.19 179.92 180.99 4,288,591 -0.88(-0.49%)
May 20, 2021 180.32 183.26 179.96 181.87 4,675,748 +2.53(+1.41%)
May 19, 2021 178.23 180.22 175.26 179.34 7,228,548 -1.91(-1.05%)
May 18, 2021 182.43 184.31 180.28 181.25 6,049,414 -1.30(-0.71%)
May 17, 2021 185.85 186.85 180.67 182.55 6,165,152 -4.49(-2.40%)
May 14, 2021 189.68 190.16 185.46 187.04 3,980,409 -1.34(-0.71%)
May 13, 2021 186.03 190.66 185.81 188.39 4,779,924 +4.51(+2.45%)
May 12, 2021 191.08 191.80 183.18 183.88 5,748,270 -9.22(-4.77%)
May 11, 2021 195.54 197.15 189.22 193.09 4,731,244 -5.61(-2.82%)
May 10, 2021 197.04 202.38 196.07 198.71 4,758,655 +2.74(+1.40%)
May 07, 2021 193.77 196.76 192.49 195.97 3,929,519 +2.31(+1.19%)
May 06, 2021 189.29 193.77 188.47 193.66 4,812,130 +5.59(+2.97%)
May 05, 2021 188.94 190.99 186.94 188.07 3,951,901 -0.28(-0.15%)
May 04, 2021 186.85 188.53 185.04 188.35 4,412,754 +1.03(+0.55%)
May 03, 2021 186.90 188.14 186.07 187.32 4,918,386 +2.77(+1.50%)
Apr 30, 2021 186.00 186.43 183.62 184.54 4,525,440 -2.06(-1.10%)
Apr 29, 2021 185.54 187.53 185.18 186.60 4,105,115 +2.24(+1.21%)
Apr 28, 2021 187.83 187.92 184.03 184.37 5,251,861 -2.81(-1.50%)
Apr 27, 2021 188.14 189.13 186.83 187.18 3,672,772 -0.13(-0.07%)
Apr 26, 2021 188.85 188.94 186.47 187.31 3,207,804 -1.64(-0.87%)
Apr 23, 2021 189.75 189.85 187.61 188.94 3,864,516 -0.35(-0.18%)
Apr 22, 2021 191.72 192.63 187.35 189.29 3,948,417 -2.45(-1.28%)
Apr 21, 2021 191.64 192.71 191.10 191.75 2,888,958 +1.07(+0.56%)
Apr 20, 2021 191.29 191.83 188.47 190.68 3,196,697 -0.60(-0.31%)
Apr 19, 2021 193.15 194.35 190.79 191.28 4,083,448 -3.98(-2.04%)
Apr 16, 2021 193.68 195.94 192.46 195.25 6,783,065 +3.45(+1.80%)
Apr 15, 2021 188.13 192.27 188.09 191.80 3,899,389 +2.86(+1.51%)
Apr 14, 2021 188.50 191.44 188.19 188.94 3,596,211 +1.69(+0.90%)
Apr 13, 2021 188.18 188.66 186.60 187.25 3,161,670 -0.87(-0.46%)
Apr 12, 2021 185.79 188.43 185.79 188.13 3,890,069 +2.01(+1.08%)
Apr 09, 2021 183.20 186.27 182.17 186.12 3,379,640 +4.03(+2.21%)
Apr 08, 2021 182.15 182.93 181.23 182.09 2,863,158 +0.51(+0.28%)
Apr 07, 2021 181.42 182.59 180.65 181.58 3,493,966 -0.50(-0.27%)
Apr 06, 2021 180.85 182.80 180.48 182.08 3,112,173 +0.44(+0.24%)
Apr 05, 2021 179.88 182.52 179.31 181.64 3,740,214 +2.26(+1.26%)
Apr 01, 2021 179.27 179.90 177.85 179.38 3,404,704 +1.07(+0.60%)
Mar 31, 2021 179.07 180.19 177.36 178.31 3,801,591 +0.15(+0.08%)
Mar 30, 2021 175.22 179.10 175.05 178.16 3,782,298 +1.31(+0.74%)
Mar 29, 2021 180.02 180.87 176.07 176.85 4,234,919 -2.80(-1.56%)
Mar 26, 2021 174.24 179.88 173.77 179.65 5,114,309 +6.04(+3.48%)
Mar 25, 2021 168.49 174.55 168.31 173.61 4,845,508 +4.21(+2.49%)
Mar 24, 2021 169.81 172.66 169.38 169.40 3,791,719 +0.26(+0.16%)
Mar 23, 2021 169.94 172.33 168.71 169.14 3,545,022 -1.40(-0.82%)
Mar 22, 2021 168.34 172.14 167.21 170.54 5,012,974 +2.25(+1.34%)
Mar 19, 2021 163.37 169.28 163.37 168.29 9,092,616 +4.33(+2.64%)
Mar 18, 2021 162.12 165.61 161.56 163.96 4,146,750 +0.40(+0.25%)
Mar 17, 2021 163.90 164.94 163.03 163.55 3,327,132 -0.84(-0.51%)
Mar 16, 2021 163.16 165.50 163.11 164.39 3,985,464 +1.06(+0.65%)
Mar 15, 2021 161.79 164.37 161.79 163.33 3,994,755 +2.48(+1.54%)
Mar 12, 2021 159.46 161.10 158.67 160.84 3,880,821 +0.75(+0.47%)
Mar 11, 2021 160.16 162.32 159.73 160.09 5,320,250 +2.15(+1.36%)
Mar 10, 2021 156.90 159.76 156.07 157.95 3,618,420 +2.32(+1.49%)
Mar 09, 2021 155.40 158.66 154.70 155.63 4,889,530 +2.88(+1.88%)
Mar 08, 2021 149.77 154.98 149.35 152.75 4,919,867 +4.07(+2.74%)
Mar 05, 2021 145.28 149.16 141.64 148.68 5,485,369 +4.51(+3.13%)
Mar 04, 2021 147.36 148.40 141.43 144.17 8,307,811 -4.24(-2.86%)
Mar 03, 2021 152.07 152.67 148.35 148.41 5,584,713 -4.46(-2.92%)
Mar 02, 2021 152.29 154.50 152.26 152.87 4,619,221 +1.04(+0.68%)
Mar 01, 2021 150.73 153.29 150.73 151.83 3,584,833 +2.05(+1.37%)
Feb 26, 2021 150.33 152.28 149.20 149.78 6,431,843 +1.15(+0.78%)
Feb 25, 2021 153.29 153.29 148.09 148.63 7,075,222 -3.55(-2.33%)
Feb 24, 2021 158.13 159.02 150.12 152.18 10,618,382 -5.89(-3.73%)
Feb 23, 2021 160.15 160.24 154.70 158.07 5,489,588 -3.58(-2.22%)
Feb 22, 2021 165.22 165.47 161.45 161.65 4,015,363 -4.81(-2.89%)
Feb 19, 2021 166.43 167.92 165.75 166.46 3,031,085 +0.36(+0.21%)
Feb 18, 2021 164.98 166.94 164.40 166.10 2,942,366 +0.03(+0.02%)
Feb 17, 2021 163.00 166.39 162.67 166.07 2,430,166 +2.88(+1.76%)
Feb 16, 2021 165.27 166.23 163.07 163.20 3,142,970 -2.91(-1.75%)
Feb 12, 2021 164.80 166.58 164.46 166.10 2,171,003 +1.34(+0.81%)
Feb 11, 2021 165.94 166.55 163.97 164.76 2,969,248 -1.42(-0.85%)
Feb 10, 2021 167.83 167.83 164.21 166.18 3,026,239 -0.51(-0.30%)
Feb 09, 2021 167.67 168.26 166.31 166.68 2,905,099 -1.30(-0.78%)
Feb 08, 2021 165.00 168.03 164.56 167.99 3,649,576 +3.88(+2.37%)
Feb 05, 2021 163.78 164.26 162.38 164.10 2,733,405 +1.88(+1.16%)
Feb 04, 2021 159.89 162.33 159.21 162.23 2,857,640 +2.95(+1.85%)
Feb 03, 2021 155.88 159.60 155.74 159.28 3,196,004 +3.02(+1.93%)
Feb 02, 2021 153.65 157.32 153.24 156.26 3,393,680 +3.09(+2.01%)
Feb 01, 2021 156.69 157.69 152.02 153.17 4,155,771 -3.26(-2.09%)
Jan 29, 2021 160.79 161.08 156.11 156.44 4,693,334 -5.15(-3.19%)
Jan 28, 2021 157.90 162.89 157.29 161.58 4,068,929 +4.34(+2.76%)
Jan 27, 2021 160.37 161.13 156.61 157.24 5,078,676 -5.62(-3.45%)
Jan 26, 2021 163.41 163.98 162.20 162.86 2,662,347 -0.38(-0.23%)
Jan 25, 2021 162.12 164.22 160.74 163.23 5,081,193 +1.59(+0.99%)
Jan 22, 2021 161.16 163.25 160.35 161.64 3,852,770 +0.06(+0.04%)
Jan 21, 2021 162.75 164.14 161.51 161.58 5,676,809 -0.05(-0.03%)
Jan 20, 2021 160.55 163.19 159.06 161.63 4,158,964 +1.53(+0.95%)
Jan 19, 2021 162.11 162.96 159.99 160.10 4,994,505 +0.02(+0.01%)
Jan 15, 2021 157.42 160.71 156.96 160.08 3,989,289 +0.89(+0.56%)
Jan 14, 2021 159.16 161.24 158.80 159.20 4,378,297 +0.52(+0.33%)
Jan 13, 2021 158.95 160.41 158.10 158.67 3,511,936 +0.78(+0.50%)
Jan 12, 2021 155.37 159.06 154.31 157.89 4,320,375 +2.50(+1.61%)
Jan 11, 2021 154.08 156.40 153.51 155.39 3,216,523 +1.19(+0.77%)
Jan 08, 2021 152.98 155.33 152.33 154.21 5,321,086 +1.25(+0.82%)
Jan 07, 2021 152.71 154.01 152.09 152.96 4,435,557 +0.60(+0.39%)
Jan 06, 2021 147.97 154.30 147.62 152.36 5,283,497 +2.01(+1.34%)
Jan 05, 2021 148.97 151.43 148.67 150.35 4,185,716 +0.51(+0.34%)
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.