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

Lowe's Companies (NY: LOW )

266.39 +1.42 (+0.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 26, 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 28, 2023 199.51 202.71 199.26 202.66 2,518,349 +3.22(+1.61%)
Apr 27, 2023 195.63 199.74 195.63 199.44 2,562,733 +3.64(+1.86%)
Apr 26, 2023 200.38 200.59 195.12 195.81 3,584,159 -4.95(-2.47%)
Apr 25, 2023 205.74 205.99 200.66 200.76 2,793,331 -4.01(-1.96%)
Apr 24, 2023 204.05 205.73 203.84 204.77 2,843,228 +0.00(+0.00%)
Apr 21, 2023 205.06 206.18 203.77 204.77 2,951,935 +1.24(+0.61%)
Apr 20, 2023 202.28 206.06 202.25 203.52 3,039,326 +0.90(+0.45%)
Apr 19, 2023 201.01 202.84 200.13 202.62 2,565,035 +0.71(+0.35%)
Apr 18, 2023 200.15 202.43 199.63 201.91 2,767,433 +3.01(+1.51%)
Apr 17, 2023 196.48 198.94 196.39 198.91 2,494,198 +2.74(+1.39%)
Apr 14, 2023 195.53 197.82 195.12 196.17 2,090,427 +0.69(+0.35%)
Apr 13, 2023 193.83 195.84 190.40 195.48 2,882,181 +1.65(+0.85%)
Apr 12, 2023 197.35 198.62 193.48 193.83 2,747,078 -1.52(-0.78%)
Apr 11, 2023 195.01 196.91 194.79 195.35 2,534,326 +1.51(+0.78%)
Apr 10, 2023 191.73 195.19 190.38 193.84 2,460,756 +1.17(+0.61%)
Apr 06, 2023 192.23 193.55 189.69 192.67 2,476,967 -0.84(-0.43%)
Apr 05, 2023 196.97 197.31 192.75 193.50 2,491,949 -3.46(-1.76%)
Apr 04, 2023 197.45 198.20 194.78 196.97 2,576,737 -0.96(-0.49%)
Apr 03, 2023 195.09 198.16 195.00 197.93 3,577,055 +3.90(+2.01%)
Mar 31, 2023 188.32 194.28 187.89 194.03 3,248,135 +7.10(+3.80%)
Mar 30, 2023 188.30 189.40 186.58 186.92 2,223,191 +0.69(+0.37%)
Mar 29, 2023 185.27 186.28 184.35 186.23 2,510,967 +1.74(+0.94%)
Mar 28, 2023 184.80 186.72 183.98 184.50 1,929,663 -0.37(-0.20%)
Mar 27, 2023 184.42 186.23 183.28 184.87 2,564,714 +1.04(+0.56%)
Mar 24, 2023 183.14 184.61 181.87 183.83 2,775,041 -0.22(-0.12%)
Mar 23, 2023 186.99 187.36 182.48 184.05 3,448,945 -1.82(-0.98%)
Mar 22, 2023 191.04 191.62 185.67 185.88 3,376,076 -5.06(-2.65%)
Mar 21, 2023 192.60 192.86 189.38 190.94 3,030,344 +0.00(+0.00%)
Mar 20, 2023 191.15 192.01 189.60 190.94 2,478,882 -0.55(-0.29%)
Mar 17, 2023 193.85 195.32 189.97 191.49 7,494,160 -2.24(-1.16%)
Mar 16, 2023 191.70 194.13 190.60 193.73 3,250,506 +1.05(+0.54%)
Mar 15, 2023 190.02 194.49 188.82 192.69 3,910,371 +1.71(+0.89%)
Mar 14, 2023 193.47 194.14 188.06 190.98 4,028,903 -0.70(-0.36%)
Mar 13, 2023 189.92 195.40 188.94 191.68 3,211,830 +0.86(+0.45%)
Mar 10, 2023 193.20 195.69 190.26 190.81 3,078,327 -2.32(-1.20%)
Mar 09, 2023 196.08 197.98 192.64 193.13 2,515,051 -2.03(-1.04%)
Mar 08, 2023 192.32 196.07 191.81 195.16 2,752,249 +3.62(+1.89%)
Mar 07, 2023 196.47 196.47 191.40 191.54 3,421,586 -4.04(-2.06%)
Mar 06, 2023 194.35 197.65 194.11 195.58 3,257,344 +1.78(+0.92%)
Mar 03, 2023 189.96 194.59 189.26 193.79 3,589,949 +4.49(+2.37%)
Mar 02, 2023 186.93 189.64 186.32 189.30 4,287,493 +0.77(+0.41%)
Mar 01, 2023 199.33 199.53 185.59 188.53 10,161,242 -11.10(-5.56%)
Feb 28, 2023 197.92 202.08 197.26 199.63 4,521,992 +1.46(+0.74%)
Feb 27, 2023 198.26 200.35 197.39 198.17 2,849,461 +2.62(+1.34%)
Feb 24, 2023 193.85 196.57 192.56 195.55 2,229,989 -0.65(-0.33%)
Feb 23, 2023 196.54 197.69 193.21 196.20 2,403,677 -0.41(-0.21%)
Feb 22, 2023 195.23 198.36 194.11 196.61 2,749,517 +0.76(+0.39%)
Feb 21, 2023 199.17 200.75 195.24 195.85 4,062,740 -10.58(-5.12%)
Feb 17, 2023 206.90 207.36 202.69 206.43 3,568,140 -1.22(-0.59%)
Feb 16, 2023 203.95 209.65 203.39 207.65 2,554,692 -0.99(-0.47%)
Feb 15, 2023 206.04 209.09 204.99 208.64 1,906,626 +1.23(+0.59%)
Feb 14, 2023 205.73 208.72 204.86 207.41 2,387,085 -0.37(-0.18%)
Feb 13, 2023 203.08 207.93 201.26 207.77 2,436,131 +5.20(+2.57%)
Feb 10, 2023 201.29 202.72 200.20 202.57 1,892,728 +0.14(+0.07%)
Feb 09, 2023 208.39 208.84 201.78 202.44 2,459,801 -4.00(-1.94%)
Feb 08, 2023 207.84 207.84 204.80 206.44 2,494,539 -1.91(-0.92%)
Feb 07, 2023 206.56 209.16 204.16 208.35 2,630,468 -1.11(-0.53%)
Feb 06, 2023 207.88 210.39 207.70 209.45 2,453,520 -0.10(-0.05%)
Feb 03, 2023 210.69 211.90 208.43 209.55 3,141,248 -5.42(-2.52%)
Feb 02, 2023 209.63 216.67 209.56 214.97 4,284,378 +7.76(+3.75%)
Feb 01, 2023 201.29 208.75 198.31 207.21 3,466,562 +5.15(+2.55%)
Jan 31, 2023 197.21 202.14 196.48 202.06 3,520,078 +6.15(+3.14%)
Jan 30, 2023 195.97 198.48 195.17 195.91 2,871,628 -0.56(-0.29%)
Jan 27, 2023 195.46 197.37 194.48 196.47 2,996,980 +0.66(+0.34%)
Jan 26, 2023 198.28 202.56 195.65 195.81 3,525,549 -4.17(-2.09%)
Jan 25, 2023 198.44 200.16 195.84 199.98 2,352,815 -0.29(-0.15%)
Jan 24, 2023 196.59 200.44 196.59 200.27 2,998,018 +2.28(+1.15%)
Jan 23, 2023 196.46 199.73 194.79 197.99 3,598,292 +0.56(+0.28%)
Jan 20, 2023 194.37 197.88 191.77 197.43 3,644,033 +2.32(+1.19%)
Jan 19, 2023 200.31 200.69 194.21 195.12 3,634,493 -6.15(-3.06%)
Jan 18, 2023 203.41 206.75 200.89 201.27 3,703,456 -0.99(-0.49%)
Jan 17, 2023 204.81 207.52 201.99 202.25 3,039,448 -2.55(-1.24%)
Jan 13, 2023 200.60 206.15 200.60 204.80 4,015,278 +1.83(+0.90%)
Jan 12, 2023 202.97 204.23 199.42 202.97 2,786,562 +1.61(+0.80%)
Jan 11, 2023 195.15 201.48 195.14 201.35 2,880,590 +6.94(+3.57%)
Jan 10, 2023 192.98 194.67 191.65 194.41 2,279,880 +1.89(+0.98%)
Jan 09, 2023 195.40 197.05 192.42 192.52 2,846,280 -1.48(-0.76%)
Jan 06, 2023 193.77 194.79 187.70 194.00 3,233,699 +0.19(+0.10%)
Jan 05, 2023 192.39 194.45 190.63 193.81 2,011,824 -0.60(-0.31%)
Jan 04, 2023 194.44 195.33 190.66 194.40 2,596,024 +2.27(+1.18%)
Jan 03, 2023 194.50 195.28 190.30 192.13 2,695,573 -0.19(-0.10%)
Dec 30, 2022 193.09 193.54 190.37 192.33 2,232,086 -2.91(-1.49%)
Dec 29, 2022 194.68 196.07 194.32 195.24 1,316,599 +2.12(+1.10%)
Dec 28, 2022 194.95 196.44 192.70 193.12 1,470,904 -1.59(-0.82%)
Dec 27, 2022 194.69 196.91 194.33 194.71 2,150,557 -0.16(-0.08%)
Dec 23, 2022 191.54 195.30 190.19 194.88 1,522,106 +2.63(+1.37%)
Dec 22, 2022 191.63 193.28 188.50 192.24 2,501,639 -3.17(-1.62%)
Dec 21, 2022 195.89 196.56 193.32 195.41 2,429,183 +1.52(+0.78%)
Dec 20, 2022 194.21 195.12 190.83 193.89 2,456,607 -2.23(-1.14%)
Dec 19, 2022 198.23 198.79 194.98 196.12 2,530,209 -2.87(-1.44%)
Dec 16, 2022 199.20 200.17 196.27 198.99 9,886,472 -1.81(-0.90%)
Dec 15, 2022 201.37 202.44 198.36 200.80 3,495,151 -3.95(-1.93%)
Dec 14, 2022 203.63 209.11 202.77 204.75 3,861,503 +0.86(+0.42%)
Dec 13, 2022 209.19 210.27 201.67 203.89 4,321,017 +5.93(+2.99%)
Dec 12, 2022 195.27 197.98 194.06 197.97 2,817,501 +3.19(+1.64%)
Dec 09, 2022 194.03 197.51 193.25 194.77 3,342,898 -1.73(-0.88%)
Dec 08, 2022 197.89 199.25 195.44 196.50 3,262,911 -3.21(-1.61%)
Dec 07, 2022 195.72 202.71 195.24 199.71 4,143,044 +4.81(+2.47%)
Dec 06, 2022 198.09 198.57 192.10 194.91 3,755,142 -4.12(-2.07%)
Dec 05, 2022 203.59 204.26 198.27 199.03 3,427,374 -8.36(-4.03%)
Dec 02, 2022 205.03 209.09 204.16 207.39 3,358,985 -0.62(-0.30%)
Dec 01, 2022 207.34 209.20 205.33 208.00 2,833,359 +2.83(+1.38%)
Nov 30, 2022 198.96 205.58 196.20 205.18 4,869,308 +4.90(+2.45%)
Nov 29, 2022 200.78 201.41 199.45 200.27 2,052,057 -1.52(-0.75%)
Nov 28, 2022 203.09 204.13 201.28 201.79 2,281,474 -1.86(-0.91%)
Nov 25, 2022 204.03 204.48 202.72 203.65 1,010,744 -0.05(-0.02%)
Nov 23, 2022 207.76 208.04 202.73 203.70 2,687,178 -3.33(-1.61%)
Nov 22, 2022 204.31 208.05 203.75 207.03 2,947,962 +4.05(+2.00%)
Nov 21, 2022 202.84 203.50 201.01 202.97 2,410,022 +0.33(+0.16%)
Nov 18, 2022 204.47 204.49 199.25 202.65 3,017,442 +1.48(+0.73%)
Nov 17, 2022 205.13 205.60 198.25 201.17 3,633,979 -6.50(-3.13%)
Nov 16, 2022 204.73 213.74 204.26 207.67 8,463,496 +6.07(+3.01%)
Nov 15, 2022 199.58 203.92 196.75 201.59 5,308,247 +4.03(+2.04%)
Nov 14, 2022 201.20 203.17 197.14 197.56 4,314,280 -4.21(-2.09%)
Nov 11, 2022 197.97 203.93 197.41 201.77 4,426,032 +4.54(+2.30%)
Nov 10, 2022 188.53 197.64 188.52 197.23 5,010,488 +17.08(+9.48%)
Nov 09, 2022 180.81 184.63 179.84 180.16 3,115,346 -1.67(-0.92%)
Nov 08, 2022 181.53 183.42 179.34 181.82 2,984,380 +1.74(+0.96%)
Nov 07, 2022 177.20 181.28 174.76 180.09 2,812,882 +4.26(+2.42%)
Nov 04, 2022 176.44 181.33 172.11 175.83 4,789,757 +2.25(+1.30%)
Nov 03, 2022 174.58 176.52 172.51 173.58 4,337,772 -5.69(-3.17%)
Nov 02, 2022 186.49 179.09 179.27 4,702,753 -7.57(-4.05%)
Nov 01, 2022 191.13 192.81 185.61 186.84 3,377,315 -1.35(-0.72%)
Oct 31, 2022 190.16 191.10 187.62 188.19 3,677,932 -3.65(-1.90%)
Oct 28, 2022 186.79 192.81 186.16 191.84 3,410,551 +4.89(+2.62%)
Oct 27, 2022 188.47 189.66 185.85 186.94 2,545,954 +0.11(+0.06%)
Oct 26, 2022 187.49 188.82 184.64 186.84 2,660,548 -0.29(-0.15%)
Oct 25, 2022 183.31 188.31 182.34 187.12 3,362,280 +6.02(+3.33%)
Oct 24, 2022 177.21 181.97 177.21 181.10 3,838,161 +5.06(+2.87%)
Oct 21, 2022 171.96 176.33 170.38 176.04 3,712,387 +3.93(+2.28%)
Oct 20, 2022 177.03 178.97 171.31 172.11 4,242,628 -5.44(-3.07%)
Oct 19, 2022 180.78 181.93 173.97 177.56 5,555,142 -8.94(-4.79%)
Oct 18, 2022 189.39 191.68 185.88 186.50 3,940,972 +0.15(+0.08%)
Oct 17, 2022 184.58 187.42 184.42 186.34 3,650,345 +4.93(+2.72%)
Oct 14, 2022 187.06 189.10 181.20 181.42 4,315,522 -4.03(-2.17%)
Oct 13, 2022 182.25 187.15 178.08 185.45 5,052,372 -0.68(-0.37%)
Oct 12, 2022 189.90 190.46 186.04 186.13 2,451,821 -2.46(-1.30%)
Oct 11, 2022 187.16 190.45 186.23 188.59 2,880,973 +1.47(+0.79%)
Oct 10, 2022 188.13 189.10 185.01 187.12 2,551,582 -2.22(-1.17%)
Oct 07, 2022 190.12 190.59 187.54 189.34 3,611,182 -2.66(-1.39%)
Oct 06, 2022 190.53 194.22 190.40 192.00 3,442,340 +0.91(+0.48%)
Oct 05, 2022 187.52 192.32 186.26 191.09 3,328,806 +1.55(+0.82%)
Oct 04, 2022 189.11 191.69 188.49 189.54 4,311,103 +3.36(+1.81%)
Oct 03, 2022 183.96 187.98 183.41 186.18 4,526,844 +5.87(+3.25%)
Sep 30, 2022 181.87 183.46 178.54 180.31 6,300,504 -2.55(-1.39%)
Sep 29, 2022 184.34 184.75 181.27 182.86 3,773,191 -3.91(-2.09%)
Sep 28, 2022 184.77 187.67 182.55 186.76 5,605,950 +6.59(+3.66%)
Sep 27, 2022 180.44 183.24 178.78 180.18 4,028,135 +1.58(+0.89%)
Sep 26, 2022 180.55 182.42 178.28 178.59 3,059,044 -2.03(-1.12%)
Sep 23, 2022 179.30 181.61 178.16 180.62 3,523,133 +0.01(+0.01%)
Sep 22, 2022 180.50 182.21 179.06 180.61 2,983,724 -0.23(-0.13%)
Sep 21, 2022 184.25 187.03 180.80 180.84 3,047,034 -1.97(-1.08%)
Sep 20, 2022 184.93 186.43 181.15 182.81 3,801,942 -4.50(-2.40%)
Sep 19, 2022 183.29 188.08 183.06 187.31 3,491,120 +3.16(+1.71%)
Sep 16, 2022 181.46 185.36 181.22 184.15 10,611,438 +0.74(+0.40%)
Sep 15, 2022 185.60 186.73 182.43 183.41 3,446,628 -1.30(-0.70%)
Sep 14, 2022 186.78 187.43 182.62 184.71 4,128,403 -1.19(-0.64%)
Sep 13, 2022 193.23 194.79 185.25 185.90 4,625,907 -12.26(-6.19%)
Sep 12, 2022 197.78 201.06 197.30 198.16 3,352,556 +0.72(+0.36%)
Sep 09, 2022 195.84 198.29 195.21 197.44 3,308,568 +1.22(+0.62%)
Sep 08, 2022 192.64 196.35 190.80 196.22 3,710,232 +2.96(+1.53%)
Sep 07, 2022 185.98 193.88 185.85 193.26 4,256,437 +8.01(+4.32%)
Sep 06, 2022 188.34 188.95 183.62 185.26 3,258,859 -2.45(-1.30%)
Sep 02, 2022 189.52 191.09 186.54 187.71 3,297,550 -0.24(-0.13%)
Sep 01, 2022 186.06 188.13 184.92 187.95 3,606,118 +1.56(+0.83%)
Aug 31, 2022 189.23 189.54 186.26 186.39 5,359,114 -2.96(-1.56%)
Aug 30, 2022 194.38 195.19 188.57 189.35 4,069,397 -3.70(-1.91%)
Aug 29, 2022 192.13 195.48 191.13 193.04 3,409,814 +0.08(+0.04%)
Aug 26, 2022 203.28 204.14 192.92 192.97 3,875,169 -9.57(-4.73%)
Aug 25, 2022 200.26 202.74 199.65 202.54 2,744,286 +2.45(+1.22%)
Aug 24, 2022 198.56 202.14 197.57 200.09 2,743,902 +0.90(+0.45%)
Aug 23, 2022 201.62 202.92 199.01 199.19 2,639,143 -2.42(-1.20%)
Aug 22, 2022 200.86 204.09 200.16 201.61 4,308,456 -1.31(-0.65%)
Aug 19, 2022 206.90 207.22 201.47 202.92 3,486,657 -4.91(-2.36%)
Aug 18, 2022 206.52 209.39 206.00 207.83 3,136,299 +1.06(+0.51%)
Aug 17, 2022 203.55 212.36 203.06 206.77 8,417,304 +1.20(+0.58%)
Aug 16, 2022 198.41 208.71 198.41 205.57 6,132,424 +5.84(+2.92%)
Aug 15, 2022 197.78 200.68 196.72 199.74 4,244,135 +1.51(+0.76%)
Aug 12, 2022 195.23 198.35 193.72 198.23 3,139,365 +4.12(+2.12%)
Aug 11, 2022 192.11 196.13 192.11 194.11 3,475,963 +0.72(+0.37%)
Aug 10, 2022 191.32 193.61 190.67 193.39 4,264,592 +5.98(+3.19%)
Aug 09, 2022 192.74 192.74 185.99 187.41 4,077,166 -6.38(-3.29%)
Aug 08, 2022 192.02 196.16 191.85 193.78 3,169,189 +2.65(+1.39%)
Aug 05, 2022 188.07 191.28 187.53 191.13 2,509,916 +1.84(+0.97%)
Aug 04, 2022 187.95 191.10 187.62 189.29 3,681,187 +1.67(+0.89%)
Aug 03, 2022 182.06 188.16 182.06 187.62 3,429,160 +7.17(+3.97%)
Aug 02, 2022 185.56 185.68 180.37 180.45 3,543,149 -5.89(-3.16%)
Aug 01, 2022 183.90 187.47 183.65 186.34 3,488,763 +2.46(+1.34%)
Jul 29, 2022 182.23 184.80 181.19 183.88 4,694,515 +0.70(+0.38%)
Jul 28, 2022 180.01 184.07 176.41 183.18 6,285,290 +0.84(+0.46%)
Jul 27, 2022 181.17 183.27 176.37 182.34 3,870,449 +1.27(+0.70%)
Jul 26, 2022 180.67 183.35 180.12 181.07 3,798,760 -5.95(-3.18%)
Jul 25, 2022 187.89 188.03 185.46 187.02 2,595,566 -0.75(-0.40%)
Jul 22, 2022 187.04 191.17 186.49 187.77 3,467,913 +1.94(+1.04%)
Jul 21, 2022 183.61 186.04 181.86 185.83 3,401,840 +2.43(+1.32%)
Jul 20, 2022 180.87 183.80 180.49 183.41 2,527,453 +2.16(+1.19%)
Jul 19, 2022 179.12 181.99 177.44 181.25 2,795,433 +3.88(+2.19%)
Jul 18, 2022 178.15 180.51 176.79 177.37 3,106,681 +0.75(+0.43%)
Jul 15, 2022 177.29 177.70 175.62 176.61 3,039,231 +2.23(+1.28%)
Jul 14, 2022 171.28 174.66 170.59 174.38 3,416,998 +0.28(+0.16%)
Jul 13, 2022 170.66 175.44 169.50 174.10 3,074,834 +1.31(+0.76%)
Jul 12, 2022 173.74 176.99 171.93 172.79 3,335,978 +0.85(+0.49%)
Jul 11, 2022 173.00 174.70 171.51 171.94 2,393,666 -1.45(-0.84%)
Jul 08, 2022 172.70 174.66 171.28 173.40 2,120,950 +0.06(+0.03%)
Jul 07, 2022 171.71 173.82 170.72 173.34 3,075,060 +2.40(+1.40%)
Jul 06, 2022 172.58 174.66 169.40 170.94 2,281,080 -0.78(-0.46%)
Jul 05, 2022 167.11 171.78 167.11 171.72 3,383,086 +2.41(+1.42%)
Jul 01, 2022 167.86 170.49 166.72 169.32 3,248,052 +2.57(+1.54%)
Jun 30, 2022 164.24 168.10 163.02 166.75 4,626,479 -1.37(-0.81%)
Jun 29, 2022 167.04 169.35 166.26 168.12 2,935,726 +1.32(+0.79%)
Jun 28, 2022 176.12 177.19 166.66 166.80 5,229,184 -9.07(-5.16%)
Jun 27, 2022 174.70 176.92 173.87 175.87 2,963,534 +1.32(+0.75%)
Jun 24, 2022 169.70 174.65 169.10 174.55 5,600,109 +6.22(+3.69%)
Jun 23, 2022 166.61 168.44 165.73 168.34 3,783,126 +2.61(+1.57%)
Jun 22, 2022 163.57 167.42 162.41 165.73 4,645,328 +1.17(+0.71%)
Jun 21, 2022 168.11 168.42 163.62 164.56 4,980,153 -0.09(-0.05%)
Jun 17, 2022 163.18 167.33 162.43 164.65 8,902,638 +0.82(+0.50%)
Jun 16, 2022 166.59 166.72 162.75 163.83 5,799,388 -7.06(-4.13%)
Jun 15, 2022 171.27 172.81 168.31 170.89 4,386,795 +1.02(+0.60%)
Jun 14, 2022 172.63 174.57 168.43 169.87 4,229,063 -3.17(-1.83%)
Jun 13, 2022 174.06 176.13 171.94 173.04 4,084,509 -4.84(-2.72%)
Jun 10, 2022 180.72 183.52 177.71 177.88 3,734,639 -7.59(-4.09%)
Jun 09, 2022 183.40 189.73 183.28 185.47 3,142,118 +1.75(+0.95%)
Jun 08, 2022 185.11 185.88 182.70 183.72 2,907,598 -3.06(-1.64%)
Jun 07, 2022 181.72 187.30 180.44 186.78 3,425,080 -1.07(-0.57%)
Jun 06, 2022 187.11 189.77 185.40 187.85 2,819,406 +1.26(+0.68%)
Jun 03, 2022 185.18 188.97 184.49 186.59 2,370,259 -0.65(-0.35%)
Jun 02, 2022 183.83 187.32 183.06 187.24 3,518,589 +4.21(+2.30%)
Jun 01, 2022 187.49 188.20 182.95 183.03 3,446,586 -3.42(-1.83%)
May 31, 2022 188.64 189.74 185.58 186.44 4,943,721 -4.13(-2.17%)
May 27, 2022 187.80 190.61 186.99 190.58 2,911,220 +3.91(+2.10%)
May 26, 2022 181.93 188.11 181.65 186.66 3,496,612 +6.66(+3.70%)
May 25, 2022 174.32 181.28 174.00 180.00 4,175,768 +3.75(+2.13%)
May 24, 2022 176.59 179.28 174.12 176.25 4,699,352 -1.56(-0.88%)
May 23, 2022 178.04 178.36 173.16 177.81 3,715,194 +1.49(+0.84%)
May 20, 2022 180.36 180.68 171.09 176.32 5,991,584 -3.03(-1.69%)
May 19, 2022 174.40 183.11 174.40 179.34 5,375,976 +3.86(+2.20%)
May 18, 2022 179.00 182.78 171.60 175.49 8,219,369 -9.75(-5.26%)
May 17, 2022 189.90 190.43 179.35 185.23 8,596,435 -0.67(-0.36%)
May 16, 2022 183.84 187.32 180.90 185.90 4,614,588 +0.70(+0.38%)
May 13, 2022 182.60 188.46 181.72 185.20 3,050,179 +2.20(+1.20%)
May 12, 2022 179.26 186.00 178.74 183.01 4,496,796 +3.75(+2.09%)
May 11, 2022 184.10 186.34 178.81 179.26 4,816,393 -4.16(-2.27%)
May 10, 2022 189.13 190.01 181.62 183.42 3,811,517 -3.76(-2.01%)
May 09, 2022 180.99 189.47 179.71 187.18 4,197,566 +3.61(+1.97%)
May 06, 2022 185.37 186.59 181.06 183.57 4,096,625 -3.47(-1.85%)
May 05, 2022 194.66 195.33 184.75 187.04 4,465,060 -10.73(-5.43%)
May 04, 2022 191.63 198.53 189.26 197.77 4,663,469 +5.28(+2.74%)
May 03, 2022 193.29 195.64 191.13 192.49 3,144,986 -1.44(-0.74%)
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.