Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

228.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 01, 2020 157.31 158.20 155.46 157.15 2,847,833 +1.23(+0.79%)
Sep 30, 2020 153.22 157.58 152.75 155.92 4,466,035 +3.38(+2.22%)
Sep 29, 2020 153.69 154.15 152.49 152.54 2,353,725 -0.31(-0.20%)
Sep 28, 2020 151.91 153.33 150.89 152.85 2,994,985 +2.86(+1.91%)
Sep 25, 2020 148.44 150.60 147.22 149.99 3,009,080 +0.97(+0.65%)
Sep 24, 2020 149.26 151.21 147.41 149.02 4,136,546 -0.08(-0.06%)
Sep 23, 2020 152.71 153.15 148.31 149.11 3,451,526 -2.76(-1.82%)
Sep 22, 2020 150.44 152.10 150.08 151.87 3,750,811 +1.83(+1.22%)
Sep 21, 2020 148.49 150.06 145.90 150.04 4,179,444 -0.47(-0.31%)
Sep 18, 2020 151.69 154.03 149.01 150.51 5,834,667 -3.46(-2.25%)
Sep 17, 2020 153.34 155.98 152.22 153.97 3,954,073 -2.75(-1.76%)
Sep 16, 2020 160.16 161.43 156.16 156.72 4,058,724 -2.18(-1.37%)
Sep 15, 2020 157.41 159.70 156.64 158.90 4,251,670 +3.61(+2.32%)
Sep 14, 2020 153.39 155.87 153.23 155.29 3,811,012 +3.10(+2.04%)
Sep 11, 2020 150.74 152.85 149.89 152.19 5,181,111 +3.35(+2.25%)
Sep 10, 2020 150.50 153.17 147.65 148.84 4,391,422 -1.13(-0.75%)
Sep 09, 2020 146.55 151.53 145.81 149.97 4,661,542 +5.44(+3.77%)
Sep 08, 2020 144.72 147.46 142.79 144.53 5,204,372 -2.49(-1.69%)
Sep 04, 2020 153.17 153.39 144.25 147.02 6,705,543 -4.82(-3.18%)
Sep 03, 2020 159.53 160.27 150.75 151.84 6,097,225 -8.43(-5.26%)
Sep 02, 2020 157.80 160.59 156.62 160.28 4,533,732 +2.73(+1.73%)
Sep 01, 2020 154.56 157.60 154.28 157.55 4,557,780 +2.73(+1.76%)
Aug 31, 2020 155.84 156.40 153.87 154.82 3,638,766 -0.77(-0.50%)
Aug 28, 2020 156.13 156.89 154.26 155.59 3,501,055 -0.75(-0.48%)
Aug 27, 2020 160.47 161.06 155.43 156.35 4,704,182 -3.84(-2.39%)
Aug 26, 2020 157.62 160.28 157.02 160.18 5,652,403 +4.20(+2.69%)
Aug 25, 2020 156.42 157.40 154.52 155.98 3,712,542 +0.27(+0.17%)
Aug 24, 2020 153.88 155.73 153.24 155.71 5,180,068 +3.68(+2.42%)
Aug 21, 2020 149.56 152.37 148.97 152.03 4,859,971 +2.95(+1.98%)
Aug 20, 2020 147.20 149.62 147.12 149.08 4,561,547 +0.28(+0.19%)
Aug 19, 2020 151.35 153.13 146.90 148.80 10,343,495 +0.35(+0.23%)
Aug 18, 2020 150.23 150.98 147.59 148.45 6,091,875 -0.47(-0.32%)
Aug 17, 2020 147.84 149.21 146.51 148.92 5,474,745 +3.83(+2.64%)
Aug 14, 2020 146.25 146.73 144.69 145.09 3,621,789 -1.28(-0.87%)
Aug 13, 2020 146.99 147.74 145.84 146.37 2,415,185 -0.87(-0.59%)
Aug 12, 2020 146.78 148.51 145.29 147.25 4,033,556 +2.59(+1.79%)
Aug 11, 2020 145.77 146.11 143.71 144.65 3,960,003 +0.14(+0.10%)
Aug 10, 2020 144.05 145.44 143.85 144.51 3,260,652 +0.88(+0.61%)
Aug 07, 2020 142.85 144.89 142.61 143.63 3,090,030 +1.50(+1.05%)
Aug 06, 2020 141.25 143.12 140.68 142.13 2,606,234 +0.87(+0.62%)
Aug 05, 2020 140.96 141.45 139.80 141.26 3,244,655 +0.56(+0.39%)
Aug 04, 2020 140.78 141.71 139.87 140.70 2,533,394 -0.56(-0.40%)
Aug 03, 2020 140.92 142.28 140.54 141.27 3,336,686 +1.28(+0.91%)
Jul 31, 2020 140.51 140.94 137.83 139.99 4,178,864 -0.27(-0.19%)
Jul 30, 2020 139.01 140.92 138.10 140.26 2,739,125 +0.46(+0.33%)
Jul 29, 2020 139.17 140.84 139.13 139.80 2,906,889 +0.94(+0.68%)
Jul 28, 2020 140.35 140.81 138.60 138.86 3,799,278 -1.33(-0.95%)
Jul 27, 2020 138.41 140.48 138.41 140.19 2,967,359 +1.97(+1.42%)
Jul 24, 2020 138.00 138.78 136.69 138.22 3,978,351 +0.50(+0.36%)
Jul 23, 2020 140.35 140.68 136.69 137.72 3,897,582 -1.92(-1.37%)
Jul 22, 2020 136.46 140.21 136.46 139.64 4,906,617 +3.33(+2.44%)
Jul 21, 2020 135.33 137.18 134.91 136.31 2,795,923 +1.36(+1.01%)
Jul 20, 2020 134.23 135.52 133.83 134.95 2,956,317 -0.27(-0.20%)
Jul 17, 2020 135.13 135.45 132.88 135.22 4,165,831 +1.54(+1.15%)
Jul 16, 2020 132.25 135.74 131.90 133.69 4,404,692 +1.43(+1.08%)
Jul 15, 2020 133.25 133.30 130.29 132.25 3,731,912 +1.09(+0.83%)
Jul 14, 2020 127.45 131.27 127.18 131.17 4,656,483 +3.29(+2.57%)
Jul 13, 2020 129.66 131.85 127.27 127.88 4,513,715 -0.82(-0.64%)
Jul 10, 2020 127.61 128.90 126.26 128.70 3,472,825 +1.70(+1.34%)
Jul 09, 2020 127.67 128.24 125.54 127.00 3,628,095 -0.13(-0.10%)
Jul 08, 2020 127.06 127.70 125.88 127.13 2,940,549 +0.68(+0.54%)
Jul 07, 2020 125.97 128.08 125.81 126.45 3,194,532 -0.69(-0.55%)
Jul 06, 2020 128.69 129.47 126.67 127.14 3,949,175 +0.05(+0.04%)
Jul 02, 2020 128.53 129.41 126.53 127.09 3,761,880 +0.08(+0.06%)
Jul 01, 2020 126.80 127.64 126.19 127.02 5,128,034 +0.48(+0.38%)
Jun 30, 2020 125.77 127.31 124.68 126.54 4,764,411 +1.50(+1.20%)
Jun 29, 2020 122.09 125.06 121.10 125.04 3,553,278 +3.85(+3.18%)
Jun 26, 2020 123.73 124.41 120.74 121.19 6,098,026 -2.21(-1.79%)
Jun 25, 2020 123.01 123.63 121.42 123.40 4,295,167 -0.20(-0.16%)
Jun 24, 2020 124.81 125.91 120.78 123.60 4,427,247 -2.15(-1.71%)
Jun 23, 2020 127.73 128.03 125.65 125.75 3,612,754 -0.41(-0.33%)
Jun 22, 2020 124.48 126.45 124.35 126.17 3,682,714 +0.83(+0.66%)
Jun 19, 2020 128.57 128.57 123.95 125.33 7,137,535 -0.67(-0.53%)
Jun 18, 2020 126.63 127.40 124.83 126.01 4,160,702 -1.03(-0.81%)
Jun 17, 2020 124.83 128.09 124.68 127.04 7,729,243 +3.66(+2.97%)
Jun 16, 2020 123.47 123.76 120.43 123.37 5,364,914 +3.75(+3.14%)
Jun 15, 2020 115.56 119.84 115.27 119.62 5,406,463 +1.57(+1.33%)
Jun 12, 2020 118.71 120.24 115.63 118.05 4,765,725 +1.98(+1.70%)
Jun 11, 2020 119.15 120.62 115.42 116.07 6,404,819 -5.77(-4.73%)
Jun 10, 2020 122.03 122.91 120.78 121.84 3,958,833 +0.50(+0.41%)
Jun 09, 2020 121.33 123.08 121.00 121.34 4,775,734 -1.16(-0.95%)
Jun 08, 2020 121.86 122.91 121.21 122.50 5,287,008 -0.15(-0.12%)
Jun 05, 2020 121.96 123.05 120.30 122.65 5,926,643 +2.14(+1.78%)
Jun 04, 2020 123.01 123.50 119.81 120.51 7,950,510 -3.90(-3.13%)
Jun 03, 2020 124.09 124.92 123.00 124.41 4,894,166 +0.81(+0.65%)
Jun 02, 2020 122.83 124.05 121.95 123.60 6,431,646 +2.49(+2.06%)
Jun 01, 2020 121.64 121.88 120.15 121.11 5,488,712 -0.96(-0.79%)
May 29, 2020 119.97 122.24 119.58 122.07 7,904,327 +2.09(+1.74%)
May 28, 2020 120.72 123.06 118.66 119.98 8,550,592 +0.10(+0.09%)
May 27, 2020 117.35 120.30 115.43 119.88 8,131,201 +4.14(+3.58%)
May 26, 2020 117.01 117.85 115.50 115.74 8,204,249 +1.26(+1.10%)
May 22, 2020 113.32 114.75 111.51 114.49 6,475,923 +1.51(+1.33%)
May 21, 2020 111.35 113.55 109.57 112.98 10,386,980 +3.42(+3.12%)
May 20, 2020 114.82 114.90 108.18 109.56 20,592,924 +0.11(+0.10%)
May 19, 2020 108.63 111.07 108.12 109.45 7,510,568 +0.13(+0.12%)
May 18, 2020 110.51 110.88 109.06 109.32 8,259,727 +2.76(+2.59%)
May 15, 2020 101.81 106.91 101.53 106.56 9,557,291 +3.18(+3.07%)
May 14, 2020 100.44 103.41 99.46 103.38 6,510,240 -0.04(-0.04%)
May 13, 2020 104.78 106.19 101.90 103.42 7,090,959 -0.76(-0.73%)
May 12, 2020 107.53 107.74 104.12 104.18 3,934,464 -2.01(-1.90%)
May 11, 2020 105.92 107.46 105.42 106.19 4,125,289 -0.79(-0.73%)
May 08, 2020 106.55 107.35 104.98 106.98 4,219,862 +2.16(+2.06%)
May 07, 2020 104.09 105.95 104.02 104.81 3,424,664 +2.15(+2.10%)
May 06, 2020 103.29 104.45 102.03 102.66 4,735,795 -0.50(-0.48%)
May 05, 2020 102.01 104.60 101.97 103.16 5,591,639 +2.62(+2.61%)
May 04, 2020 96.84 100.56 96.30 100.53 4,365,180 +2.71(+2.77%)
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.