Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

267.14 +1.53 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Jan 04, 2021 150.21 150.78 146.81 149.84 7,752,300 -0.12(-0.08%)
Dec 31, 2020 149.97 149.97 149.97 3,452,977 -0.08(-0.06%)
Dec 30, 2020 150.05 151.07 149.66 150.05 3,452,977 +0.06(+0.04%)
Dec 29, 2020 152.24 152.57 149.00 149.99 3,559,441 -1.40(-0.93%)
Dec 28, 2020 152.53 153.07 150.99 151.39 2,819,104 -0.68(-0.45%)
Dec 24, 2020 151.76 152.48 151.45 152.08 1,118,054 +0.32(+0.21%)
Dec 23, 2020 154.16 154.75 151.64 151.76 3,866,861 -2.04(-1.32%)
Dec 22, 2020 153.24 154.96 152.87 153.79 3,504,387 +0.26(+0.17%)
Dec 21, 2020 151.38 154.96 150.68 153.53 5,513,844 +1.06(+0.69%)
Dec 18, 2020 152.42 154.46 151.25 152.48 12,754,872 -0.32(-0.21%)
Dec 17, 2020 153.82 154.53 152.37 152.80 4,783,663 +0.32(+0.21%)
Dec 16, 2020 153.34 155.27 151.89 152.48 4,751,900 -0.12(-0.08%)
Dec 15, 2020 150.54 153.50 150.37 152.60 5,099,734 +3.03(+2.02%)
Dec 14, 2020 148.34 151.77 147.97 149.57 4,981,263 +2.12(+1.44%)
Dec 11, 2020 149.27 149.59 147.13 147.45 5,664,765 -2.24(-1.50%)
Dec 10, 2020 149.01 150.84 147.62 149.69 7,104,926 +0.08(+0.06%)
Dec 09, 2020 149.02 150.40 146.89 149.61 11,870,122 +8.31(+5.88%)
Dec 08, 2020 142.63 142.98 140.57 141.30 7,209,169 -0.70(-0.49%)
Dec 07, 2020 140.25 142.56 139.50 142.00 7,816,817 +1.86(+1.33%)
Dec 04, 2020 141.78 142.39 139.99 140.15 5,040,127 -1.84(-1.30%)
Dec 03, 2020 142.00 143.09 141.42 141.99 5,212,052 +0.15(+0.11%)
Dec 02, 2020 142.39 142.95 140.56 141.84 5,491,464 -1.49(-1.04%)
Dec 01, 2020 145.58 146.48 142.69 143.32 6,532,942 -2.26(-1.55%)
Nov 30, 2020 144.31 145.62 141.44 145.58 7,801,379 +1.07(+0.74%)
Nov 27, 2020 145.46 147.03 143.94 144.51 2,227,653 -0.20(-0.14%)
Nov 25, 2020 145.12 146.18 143.89 144.71 5,595,944 -0.07(-0.05%)
Nov 24, 2020 144.30 145.75 143.61 144.78 7,695,849 +1.20(+0.84%)
Nov 23, 2020 140.41 144.01 140.25 143.57 7,469,268 +3.49(+2.49%)
Nov 20, 2020 139.52 141.04 139.11 140.08 6,438,070 +0.31(+0.22%)
Nov 19, 2020 138.83 141.31 138.28 139.77 10,013,166 +2.67(+1.95%)
Nov 18, 2020 140.49 144.17 137.08 137.10 19,325,878 -12.26(-8.21%)
Nov 17, 2020 149.30 150.89 146.27 149.36 6,026,647 -1.91(-1.26%)
Nov 16, 2020 148.62 151.36 148.24 151.26 5,354,839 +2.49(+1.68%)
Nov 13, 2020 148.02 149.47 147.40 148.77 4,365,827 +1.17(+0.79%)
Nov 12, 2020 148.82 149.49 146.34 147.60 4,167,723 -0.02(-0.01%)
Nov 11, 2020 147.28 149.13 146.69 147.62 4,869,940 +2.14(+1.47%)
Nov 10, 2020 145.38 147.00 142.96 145.48 6,340,366 +2.11(+1.47%)
Nov 09, 2020 158.36 159.06 142.88 143.37 11,504,745 -14.08(-8.94%)
Nov 06, 2020 158.27 158.37 156.44 157.45 2,860,960 -0.68(-0.43%)
Nov 05, 2020 160.16 162.16 157.34 158.13 4,374,582 +0.96(+0.61%)
Nov 04, 2020 154.54 160.18 154.39 157.17 5,357,842 +3.34(+2.17%)
Nov 03, 2020 151.70 154.60 150.70 153.83 3,111,384 +4.13(+2.76%)
Nov 02, 2020 149.38 152.02 147.75 149.70 3,185,733 +1.99(+1.35%)
Oct 30, 2020 149.37 150.14 145.54 147.71 4,226,900 -2.48(-1.65%)
Oct 29, 2020 151.60 153.27 150.09 150.19 3,957,203 -0.63(-0.42%)
Oct 28, 2020 150.69 153.66 148.95 150.81 5,295,510 -3.48(-2.25%)
Oct 27, 2020 157.94 158.32 154.17 154.29 4,736,725 -2.79(-1.78%)
Oct 26, 2020 158.80 159.98 154.95 157.08 4,688,701 -3.75(-2.33%)
Oct 23, 2020 160.19 160.86 158.10 160.83 3,171,673 +0.83(+0.52%)
Oct 22, 2020 163.45 163.74 159.50 160.00 3,497,108 -3.04(-1.86%)
Oct 21, 2020 165.41 167.81 162.87 163.04 3,670,787 -2.42(-1.46%)
Oct 20, 2020 163.97 167.49 163.04 165.46 3,857,703 +2.39(+1.47%)
Oct 19, 2020 165.95 167.51 162.78 163.06 4,374,788 -2.39(-1.45%)
Oct 16, 2020 164.61 168.22 164.55 165.46 4,166,358 +1.44(+0.88%)
Oct 15, 2020 159.74 164.25 159.23 164.01 3,900,521 +2.37(+1.46%)
Oct 14, 2020 163.05 163.78 159.41 161.65 3,732,910 -1.60(-0.98%)
Oct 13, 2020 160.95 163.82 160.74 163.25 3,208,653 +2.42(+1.51%)
Oct 12, 2020 162.79 162.79 160.49 160.83 3,627,283 -0.47(-0.29%)
Oct 09, 2020 159.56 162.94 159.56 161.29 4,933,944 +2.20(+1.38%)
Oct 08, 2020 157.81 159.79 156.65 159.10 3,334,257 +2.23(+1.42%)
Oct 07, 2020 156.16 158.11 155.15 156.86 2,779,091 +3.24(+2.11%)
Oct 06, 2020 156.87 157.34 153.09 153.62 2,969,959 -3.31(-2.11%)
Oct 05, 2020 156.53 157.33 155.50 156.93 2,616,195 +1.91(+1.23%)
Oct 02, 2020 153.14 155.92 152.75 155.02 2,176,456 -0.63(-0.41%)
Oct 01, 2020 155.81 156.69 153.98 155.65 2,875,321 +1.22(+0.79%)
Sep 30, 2020 151.75 156.07 151.28 154.43 4,509,142 +3.35(+2.22%)
Sep 29, 2020 152.22 152.67 151.03 151.08 2,376,444 -0.31(-0.20%)
Sep 28, 2020 150.46 151.86 149.45 151.39 3,023,893 +2.83(+1.91%)
Sep 25, 2020 147.02 149.16 145.81 148.56 3,038,124 +0.96(+0.65%)
Sep 24, 2020 147.83 149.77 146.01 147.60 4,176,472 -0.08(-0.06%)
Sep 23, 2020 151.25 151.69 146.89 147.68 3,484,840 -2.74(-1.82%)
Sep 22, 2020 149.00 150.64 148.64 150.42 3,787,014 +1.81(+1.22%)
Sep 21, 2020 147.07 148.62 144.51 148.60 4,219,784 -0.46(-0.31%)
Sep 18, 2020 150.24 152.56 147.59 149.07 5,890,984 -3.43(-2.25%)
Sep 17, 2020 151.87 154.49 150.76 152.50 3,992,239 -2.73(-1.76%)
Sep 16, 2020 158.63 159.89 154.66 155.22 4,097,899 -2.16(-1.37%)
Sep 15, 2020 155.90 158.18 155.14 157.38 4,292,708 +3.57(+2.32%)
Sep 14, 2020 151.93 154.38 151.77 153.81 3,847,797 +3.07(+2.04%)
Sep 11, 2020 149.30 151.39 148.46 150.74 5,231,119 +3.31(+2.25%)
Sep 10, 2020 149.06 151.70 146.24 147.42 4,433,808 -1.12(-0.75%)
Sep 09, 2020 145.15 150.08 144.41 148.54 4,706,536 +5.39(+3.77%)
Sep 08, 2020 143.33 146.05 141.43 143.15 5,254,605 -2.47(-1.69%)
Sep 04, 2020 151.70 151.93 142.87 145.62 6,770,265 -4.78(-3.18%)
Sep 03, 2020 158.01 158.73 149.31 150.39 6,156,076 -8.35(-5.26%)
Sep 02, 2020 156.29 159.06 155.12 158.74 4,577,492 +2.70(+1.73%)
Sep 01, 2020 153.08 156.09 152.80 156.04 4,601,772 +2.70(+1.76%)
Aug 31, 2020 154.35 154.91 152.40 153.34 3,673,887 -0.76(-0.50%)
Aug 28, 2020 154.64 155.39 152.78 154.11 3,534,848 -0.75(-0.48%)
Aug 27, 2020 158.94 159.52 153.95 154.85 4,749,587 -3.80(-2.39%)
Aug 26, 2020 156.11 158.75 155.52 158.65 5,706,961 +4.16(+2.69%)
Aug 25, 2020 154.93 155.89 153.04 154.49 3,748,376 +0.27(+0.18%)
Aug 24, 2020 152.41 154.24 151.78 154.22 5,230,067 +3.64(+2.42%)
Aug 21, 2020 148.13 150.91 147.55 150.58 4,906,880 +2.92(+1.98%)
Aug 20, 2020 145.79 148.19 145.72 147.65 4,605,575 +0.28(+0.19%)
Aug 19, 2020 149.91 151.67 145.49 147.38 10,443,332 +0.34(+0.23%)
Aug 18, 2020 148.79 149.53 146.18 147.03 6,150,674 -0.47(-0.32%)
Aug 17, 2020 146.43 147.78 145.11 147.50 5,527,588 +3.79(+2.64%)
Aug 14, 2020 144.85 145.33 143.31 143.71 3,656,746 -1.27(-0.87%)
Aug 13, 2020 145.59 146.32 144.45 144.97 2,438,497 -0.87(-0.59%)
Aug 12, 2020 145.37 147.09 143.90 145.84 4,072,489 +2.57(+1.79%)
Aug 11, 2020 144.38 144.71 142.34 143.27 3,998,225 +0.14(+0.10%)
Aug 10, 2020 142.67 144.05 142.48 143.13 3,292,124 +0.88(+0.62%)
Aug 07, 2020 141.48 143.50 141.25 142.25 3,119,855 +1.48(+1.05%)
Aug 06, 2020 139.90 141.75 139.33 140.77 2,631,389 +0.87(+0.62%)
Aug 05, 2020 139.61 140.09 138.46 139.91 3,275,972 +0.55(+0.39%)
Aug 04, 2020 139.43 140.35 138.53 139.36 2,557,846 -0.56(-0.40%)
Aug 03, 2020 139.57 140.92 139.20 139.92 3,368,892 +1.27(+0.91%)
Jul 31, 2020 139.17 139.59 136.51 138.65 4,219,199 -0.27(-0.19%)
Jul 30, 2020 137.68 139.57 136.78 138.92 2,765,564 +0.46(+0.33%)
Jul 29, 2020 137.84 139.49 137.80 138.46 2,934,947 +0.93(+0.68%)
Jul 28, 2020 139.01 139.46 137.27 137.53 3,835,949 -1.31(-0.95%)
Jul 27, 2020 137.09 139.13 137.09 138.85 2,996,001 +1.95(+1.42%)
Jul 24, 2020 136.68 137.45 135.38 136.90 4,016,750 +0.49(+0.36%)
Jul 23, 2020 139.01 139.34 135.38 136.41 3,935,202 -1.90(-1.37%)
Jul 22, 2020 135.16 138.87 135.16 138.31 4,953,977 +3.30(+2.44%)
Jul 21, 2020 134.03 135.87 133.62 135.01 2,822,910 +1.35(+1.01%)
Jul 20, 2020 132.94 134.22 132.55 133.66 2,984,851 -0.27(-0.20%)
Jul 17, 2020 133.84 134.15 131.60 133.93 4,206,040 +1.52(+1.15%)
Jul 16, 2020 130.99 134.44 130.64 132.41 4,447,207 +1.42(+1.08%)
Jul 15, 2020 131.97 132.03 129.04 130.99 3,767,933 +1.08(+0.83%)
Jul 14, 2020 126.23 130.01 125.96 129.91 4,701,428 +3.26(+2.57%)
Jul 13, 2020 128.42 130.59 126.05 126.66 4,557,282 -0.82(-0.64%)
Jul 10, 2020 126.39 127.67 125.05 127.47 3,506,345 +1.69(+1.34%)
Jul 09, 2020 126.45 127.02 124.34 125.78 3,663,114 -0.13(-0.10%)
Jul 08, 2020 125.84 126.48 124.68 125.91 2,968,932 +0.68(+0.54%)
Jul 07, 2020 124.76 126.85 124.61 125.24 3,225,366 -0.69(-0.55%)
Jul 06, 2020 127.46 128.23 125.46 125.92 3,987,293 +0.05(+0.04%)
Jul 02, 2020 127.30 128.17 125.32 125.88 3,798,190 +0.07(+0.06%)
Jul 01, 2020 125.59 126.42 124.99 125.80 5,177,531 +0.47(+0.38%)
Jun 30, 2020 124.57 126.09 123.48 125.33 4,810,398 +1.48(+1.20%)
Jun 29, 2020 120.92 123.86 119.94 123.85 3,587,574 +3.81(+3.18%)
Jun 26, 2020 122.55 123.22 119.59 120.03 6,156,885 -2.19(-1.79%)
Jun 25, 2020 121.83 122.44 120.26 122.22 4,336,625 -0.20(-0.16%)
Jun 24, 2020 123.61 124.71 119.63 122.42 4,469,980 -2.13(-1.71%)
Jun 23, 2020 126.51 126.81 124.45 124.55 3,647,624 -0.41(-0.33%)
Jun 22, 2020 123.29 125.24 123.16 124.96 3,718,260 +0.83(+0.66%)
Jun 19, 2020 127.34 127.34 122.76 124.13 7,206,428 -0.67(-0.53%)
Jun 18, 2020 125.42 126.18 123.64 124.80 4,200,862 -1.02(-0.81%)
Jun 17, 2020 123.63 126.87 123.48 125.82 7,803,846 +3.63(+2.97%)
Jun 16, 2020 122.29 122.58 119.28 122.19 5,416,697 +3.72(+3.14%)
Jun 15, 2020 114.46 118.70 114.17 118.48 5,458,647 +1.56(+1.33%)
Jun 12, 2020 117.58 119.09 114.52 116.92 4,811,724 +1.96(+1.70%)
Jun 11, 2020 118.01 119.47 114.32 114.96 6,466,639 -5.71(-4.74%)
Jun 10, 2020 120.87 121.73 119.63 120.67 3,997,044 +0.49(+0.41%)
Jun 09, 2020 120.17 121.91 119.85 120.18 4,821,830 -1.15(-0.95%)
Jun 08, 2020 120.69 121.73 120.05 121.33 5,338,039 -0.15(-0.12%)
Jun 05, 2020 120.79 121.87 119.15 121.48 5,983,848 +2.12(+1.78%)
Jun 04, 2020 121.83 122.32 118.66 119.36 8,027,250 -3.86(-3.13%)
Jun 03, 2020 122.90 123.72 121.82 123.22 4,941,405 +0.80(+0.65%)
Jun 02, 2020 121.66 122.86 120.78 122.42 6,493,725 +2.47(+2.06%)
Jun 01, 2020 120.48 120.71 119.00 119.95 5,541,689 -0.96(-0.79%)
May 29, 2020 118.82 121.07 118.44 120.91 7,980,620 +2.07(+1.74%)
May 28, 2020 119.56 121.88 117.53 118.84 8,633,123 +0.10(+0.09%)
May 27, 2020 116.23 119.15 114.33 118.73 8,209,685 +4.10(+3.58%)
May 26, 2020 115.89 116.72 114.40 114.64 8,283,437 +1.24(+1.10%)
May 22, 2020 112.23 113.66 110.44 113.39 6,538,429 +1.49(+1.34%)
May 21, 2020 110.28 112.47 108.52 111.90 10,487,237 +3.39(+3.12%)
May 20, 2020 113.73 113.80 107.15 108.51 20,791,690 +0.11(+0.10%)
May 19, 2020 107.59 110.01 107.08 108.40 7,583,061 +0.13(+0.12%)
May 18, 2020 109.45 109.82 108.01 108.27 8,339,451 +2.74(+2.59%)
May 15, 2020 100.83 105.89 100.56 105.54 9,649,539 +3.14(+3.07%)
May 14, 2020 99.48 102.42 98.51 102.39 6,573,077 -0.04(-0.04%)
May 13, 2020 103.78 105.17 100.93 102.43 7,159,401 -0.75(-0.73%)
May 12, 2020 106.50 106.71 103.12 103.18 3,972,440 -1.99(-1.90%)
May 11, 2020 104.91 106.44 104.41 105.17 4,165,106 -0.78(-0.74%)
May 08, 2020 105.53 106.33 103.98 105.95 4,260,593 +2.14(+2.06%)
May 07, 2020 103.10 104.93 103.02 103.81 3,457,719 +2.13(+2.10%)
May 06, 2020 102.30 103.45 101.06 101.68 4,781,506 -0.49(-0.48%)
May 05, 2020 101.04 103.60 100.99 102.17 5,645,611 +2.60(+2.61%)
May 04, 2020 95.92 99.60 95.38 99.57 4,407,313 +2.68(+2.77%)
May 01, 2020 95.07 97.10 94.90 96.89 4,109,010 -0.27(-0.28%)
Apr 30, 2020 97.12 98.99 95.97 97.16 5,189,716 -1.31(-1.33%)
Apr 29, 2020 99.00 99.99 97.56 98.47 5,611,834 +2.45(+2.55%)
Apr 28, 2020 97.81 98.85 95.01 96.02 6,024,887 +1.44(+1.52%)
Apr 27, 2020 92.12 95.51 92.11 94.58 5,753,015 +2.99(+3.26%)
Apr 24, 2020 89.11 92.44 88.78 91.60 5,856,954 +3.57(+4.06%)
Apr 23, 2020 88.36 89.66 87.95 88.02 4,415,243 -0.05(-0.05%)
Apr 22, 2020 87.00 89.07 86.41 88.07 5,144,162 +2.16(+2.52%)
Apr 21, 2020 85.42 86.91 84.86 85.91 5,973,616 -1.82(-2.07%)
Apr 20, 2020 87.84 90.20 87.17 87.73 5,715,127 -1.82(-2.03%)
Apr 17, 2020 88.99 90.99 87.92 89.54 7,738,476 +4.30(+5.04%)
Apr 16, 2020 86.69 88.60 84.65 85.25 9,795,756 -1.75(-2.01%)
Apr 15, 2020 87.51 88.44 85.36 87.00 8,001,046 -4.36(-4.77%)
Apr 14, 2020 90.23 92.05 89.29 91.36 6,131,985 +3.57(+4.07%)
Apr 13, 2020 87.97 88.38 85.80 87.79 5,951,745 -0.10(-0.12%)
Apr 09, 2020 88.94 90.74 87.40 87.89 7,096,088 +0.89(+1.02%)
Apr 08, 2020 84.33 87.40 83.54 87.01 5,113,806 +3.13(+3.73%)
Apr 07, 2020 87.57 88.70 83.69 83.88 8,515,991 +2.02(+2.47%)
Apr 06, 2020 80.31 82.42 77.46 81.86 10,217,153 +6.06(+7.99%)
Apr 03, 2020 75.74 77.68 74.84 75.80 6,992,638 -0.61(-0.80%)
Apr 02, 2020 73.64 76.79 73.08 76.41 8,942,459 +2.25(+3.03%)
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.