Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lowe's Companies
(NY:
LOW
)
218.10
+1.43 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
227.27
228.23
226.76
226.90
3,487,362
+0.17(+0.07%)
Aug 30, 2023
223.97
227.27
223.65
226.74
2,884,389
+3.84(+1.72%)
Aug 29, 2023
219.28
223.17
219.21
222.90
1,829,036
+3.63(+1.66%)
Aug 28, 2023
220.51
222.08
217.96
219.26
1,753,401
-0.34(-0.16%)
Aug 25, 2023
220.34
222.65
218.30
219.61
1,833,549
+0.10(+0.04%)
Aug 24, 2023
223.27
225.39
219.50
219.51
2,025,982
-4.15(-1.86%)
Aug 23, 2023
222.45
223.97
221.35
223.66
2,428,367
+1.43(+0.64%)
Aug 22, 2023
218.61
223.76
217.80
222.24
4,148,664
+8.02(+3.75%)
Aug 21, 2023
215.23
217.20
212.89
214.21
2,847,412
-1.73(-0.80%)
Aug 18, 2023
214.09
216.54
213.23
215.95
2,286,153
+1.18(+0.55%)
Aug 17, 2023
219.77
220.40
214.34
214.76
1,819,401
-3.94(-1.80%)
Aug 16, 2023
221.30
223.34
218.66
218.70
1,425,756
-1.66(-0.76%)
Aug 15, 2023
220.06
223.24
219.79
220.37
2,111,838
-2.02(-0.91%)
Aug 14, 2023
220.89
222.96
220.18
222.38
2,973,300
+2.16(+0.98%)
Aug 11, 2023
217.59
221.71
217.16
220.22
2,393,471
+2.79(+1.28%)
Aug 10, 2023
218.03
219.78
215.81
217.43
1,844,140
+1.20(+0.56%)
Aug 09, 2023
217.16
217.73
215.11
216.23
2,093,806
-1.25(-0.58%)
Aug 08, 2023
216.59
217.95
214.05
217.48
2,185,994
-2.35(-1.07%)
Aug 07, 2023
220.72
221.55
219.16
219.84
1,932,561
+0.18(+0.08%)
Aug 04, 2023
220.52
222.70
218.97
219.66
2,589,826
-3.54(-1.59%)
Aug 03, 2023
225.32
225.61
223.03
223.20
2,474,549
-2.73(-1.21%)
Aug 02, 2023
226.19
228.35
225.72
225.93
2,334,284
-2.81(-1.23%)
Aug 01, 2023
229.32
231.32
228.51
228.74
2,062,995
-1.89(-0.82%)
Jul 31, 2023
231.43
232.28
229.12
230.63
2,656,265
-0.81(-0.35%)
Jul 28, 2023
233.28
233.52
230.81
231.44
1,795,187
+0.19(+0.08%)
Jul 27, 2023
232.42
233.52
230.76
231.25
2,003,930
+0.82(+0.35%)
Jul 26, 2023
230.07
231.51
229.22
230.44
1,747,256
+0.13(+0.06%)
Jul 25, 2023
228.77
230.75
227.60
230.31
1,571,666
+1.02(+0.45%)
Jul 24, 2023
229.48
231.06
228.87
229.29
2,060,366
+0.22(+0.09%)
Jul 21, 2023
227.77
230.28
227.05
229.07
3,417,289
+2.73(+1.21%)
Jul 20, 2023
226.72
226.72
223.82
226.34
1,999,447
+0.10(+0.04%)
Jul 19, 2023
224.97
227.55
224.86
226.24
1,683,255
+0.96(+0.43%)
Jul 18, 2023
223.16
226.46
221.99
225.28
1,896,305
+1.90(+0.85%)
Jul 17, 2023
224.10
225.46
222.67
223.38
1,991,635
-0.75(-0.34%)
Jul 14, 2023
225.32
226.21
223.88
224.13
1,567,606
-0.78(-0.35%)
Jul 13, 2023
227.88
228.56
223.85
224.91
1,921,562
-2.52(-1.11%)
Jul 12, 2023
227.08
230.33
226.44
227.43
2,302,416
+2.63(+1.17%)
Jul 11, 2023
226.61
226.61
224.24
224.81
2,265,333
+0.30(+0.14%)
Jul 10, 2023
218.62
224.54
218.39
224.50
2,588,314
+7.03(+3.23%)
Jul 07, 2023
216.60
219.39
216.28
217.47
2,393,581
+0.51(+0.24%)
Jul 06, 2023
218.31
219.05
216.82
216.96
3,073,966
-3.99(-1.80%)
Jul 05, 2023
219.89
222.38
219.60
220.95
2,935,708
+0.88(+0.40%)
Jul 03, 2023
220.09
221.50
218.99
220.06
1,529,257
-1.09(-0.49%)
Jun 30, 2023
219.59
221.93
219.08
221.15
3,708,028
+2.82(+1.29%)
Jun 29, 2023
218.73
219.30
217.35
218.33
3,121,073
+0.29(+0.13%)
Jun 28, 2023
217.77
219.63
217.09
218.04
3,442,018
-1.02(-0.47%)
Jun 27, 2023
214.58
219.48
214.58
219.06
4,309,907
+5.49(+2.57%)
Jun 26, 2023
211.61
214.62
211.22
213.57
2,550,321
+2.69(+1.27%)
Jun 23, 2023
209.61
212.04
208.81
210.88
4,115,714
+0.39(+0.19%)
Jun 22, 2023
209.48
211.03
207.36
210.49
2,838,111
+0.56(+0.27%)
Jun 21, 2023
211.30
211.46
209.55
209.93
3,433,678
-1.19(-0.56%)
Jun 20, 2023
211.48
212.38
210.09
211.12
3,121,224
-1.59(-0.75%)
Jun 16, 2023
214.92
215.06
212.48
212.71
7,015,702
-1.81(-0.84%)
Jun 15, 2023
211.45
215.18
211.44
214.52
3,252,508
+3.99(+1.89%)
Jun 14, 2023
212.42
213.88
209.44
210.53
3,143,782
-2.44(-1.15%)
Jun 13, 2023
210.67
213.10
209.78
212.97
3,118,941
+3.91(+1.87%)
Jun 12, 2023
205.97
209.54
204.99
209.06
2,515,833
+4.15(+2.03%)
Jun 09, 2023
207.00
207.23
204.56
204.91
2,136,045
-1.31(-0.64%)
Jun 08, 2023
207.58
209.48
206.02
206.22
2,459,236
-0.74(-0.36%)
Jun 07, 2023
203.81
207.58
203.81
206.96
3,403,208
+3.97(+1.96%)
Jun 06, 2023
202.38
204.30
201.49
202.99
2,862,631
+0.37(+0.18%)
Jun 05, 2023
204.10
204.79
202.11
202.61
2,540,676
-2.97(-1.44%)
Jun 02, 2023
201.36
206.06
201.36
205.58
2,892,900
+5.77(+2.89%)
Jun 01, 2023
196.91
200.61
193.50
199.81
2,821,611
+2.73(+1.39%)
May 31, 2023
200.01
200.01
195.48
197.08
3,974,743
-4.48(-2.22%)
May 30, 2023
202.83
203.26
199.67
201.56
2,586,221
-0.80(-0.40%)
May 26, 2023
197.99
202.61
197.16
202.36
3,135,925
+5.37(+2.73%)
May 25, 2023
198.91
199.90
196.85
196.99
3,093,041
-2.54(-1.27%)
May 24, 2023
202.59
204.71
198.03
199.53
2,887,955
-2.96(-1.46%)
May 23, 2023
198.74
205.52
198.36
202.49
6,640,990
+3.43(+1.72%)
May 22, 2023
202.54
204.17
198.82
199.06
3,606,370
-3.06(-1.51%)
May 19, 2023
204.14
204.32
200.81
202.11
2,825,380
-2.83(-1.38%)
May 18, 2023
203.32
205.04
201.36
204.95
2,321,661
+1.92(+0.95%)
May 17, 2023
195.35
203.25
194.75
203.03
3,833,270
+7.82(+4.01%)
May 16, 2023
192.50
195.94
189.69
195.21
4,780,568
-2.28(-1.16%)
May 15, 2023
198.37
198.86
195.33
197.49
3,032,258
-1.68(-0.84%)
May 12, 2023
199.22
200.38
197.20
199.16
2,308,262
-0.04(-0.02%)
May 11, 2023
199.89
200.32
197.77
199.20
3,077,605
-1.00(-0.50%)
May 10, 2023
203.76
204.55
197.91
200.20
2,770,215
-2.74(-1.35%)
May 09, 2023
199.99
203.01
199.15
202.95
2,296,241
+3.01(+1.50%)
May 08, 2023
201.46
201.97
198.94
199.94
1,619,148
-1.72(-0.86%)
May 05, 2023
199.94
202.36
199.21
201.66
2,546,949
+2.95(+1.48%)
May 04, 2023
201.10
202.47
197.22
198.71
2,424,765
-2.46(-1.22%)
May 03, 2023
202.22
206.08
201.02
201.17
2,435,139
-0.65(-0.32%)
May 02, 2023
204.30
204.30
199.15
201.82
2,247,079
-2.21(-1.08%)
May 01, 2023
203.64
204.71
202.96
204.03
2,329,085
+0.38(+0.19%)
Apr 28, 2023
200.48
203.69
200.22
203.64
2,506,197
+3.23(+1.61%)
Apr 27, 2023
196.58
200.70
196.58
200.41
2,550,366
+3.65(+1.86%)
Apr 26, 2023
201.35
201.57
196.07
196.75
3,566,863
-4.98(-2.47%)
Apr 25, 2023
206.74
206.98
201.63
201.73
2,779,851
-4.03(-1.96%)
Apr 24, 2023
205.04
206.72
204.83
205.76
2,829,508
+0.00(+0.00%)
Apr 21, 2023
206.05
207.18
204.75
205.76
2,937,690
+1.25(+0.61%)
Apr 20, 2023
203.26
207.06
203.23
204.51
3,024,660
+0.91(+0.44%)
Apr 19, 2023
201.99
203.82
201.10
203.60
2,552,657
+0.71(+0.35%)
Apr 18, 2023
201.12
203.41
200.60
202.89
2,754,078
+3.02(+1.51%)
Apr 17, 2023
197.43
199.90
197.34
199.87
2,482,162
+2.75(+1.39%)
Apr 14, 2023
196.48
198.78
196.07
197.12
2,080,339
+0.69(+0.35%)
Apr 13, 2023
194.77
196.79
191.32
196.43
2,868,273
+1.66(+0.85%)
Apr 12, 2023
198.31
199.59
194.42
194.77
2,733,821
-1.53(-0.78%)
Apr 11, 2023
195.96
197.86
195.73
196.30
2,522,097
+1.52(+0.78%)
Apr 10, 2023
192.66
196.14
191.30
194.78
2,448,882
+1.18(+0.61%)
Apr 06, 2023
193.16
194.49
190.61
193.60
2,465,014
-0.84(-0.43%)
Apr 05, 2023
197.93
198.26
193.68
194.44
2,479,923
-3.48(-1.76%)
Apr 04, 2023
198.41
199.16
195.73
197.92
2,564,303
-0.97(-0.49%)
Apr 03, 2023
196.04
199.12
195.94
198.89
3,559,794
+3.92(+2.01%)
Mar 31, 2023
189.23
195.22
188.80
194.97
3,232,460
+7.14(+3.80%)
Mar 30, 2023
189.21
190.32
187.49
187.83
2,212,463
+0.69(+0.37%)
Mar 29, 2023
186.17
187.19
185.25
187.14
2,498,850
+1.75(+0.94%)
Mar 28, 2023
185.69
187.62
184.88
185.39
1,920,351
-0.37(-0.20%)
Mar 27, 2023
185.31
187.14
184.17
185.76
2,552,337
+1.04(+0.57%)
Mar 24, 2023
184.03
185.51
182.75
184.72
2,761,650
-0.22(-0.12%)
Mar 23, 2023
187.90
188.27
183.36
184.94
3,432,302
-1.83(-0.98%)
Mar 22, 2023
191.96
192.55
186.57
186.78
3,359,784
-5.09(-2.65%)
Mar 21, 2023
193.53
193.79
190.30
191.87
3,015,721
+0.00(+0.00%)
Mar 20, 2023
192.08
192.94
190.52
191.87
2,466,920
-0.56(-0.29%)
Mar 17, 2023
194.79
196.26
190.89
192.42
7,457,996
-2.25(-1.16%)
Mar 16, 2023
192.63
195.07
191.52
194.67
3,234,820
+1.05(+0.54%)
Mar 15, 2023
190.94
195.43
189.74
193.62
3,891,501
+1.72(+0.89%)
Mar 14, 2023
194.41
195.08
188.97
191.91
4,009,460
-0.70(-0.36%)
Mar 13, 2023
190.84
196.35
189.86
192.61
3,196,331
+0.87(+0.45%)
Mar 10, 2023
194.14
196.64
191.18
191.74
3,063,472
-2.33(-1.20%)
Mar 09, 2023
197.03
198.94
193.57
194.07
2,502,915
-2.04(-1.04%)
Mar 08, 2023
193.25
197.02
192.74
196.11
2,738,967
+3.64(+1.89%)
Mar 07, 2023
197.42
197.42
192.32
192.47
3,405,075
-4.06(-2.06%)
Mar 06, 2023
195.29
198.61
195.05
196.53
3,241,626
+1.79(+0.92%)
Mar 03, 2023
190.88
195.53
190.18
194.73
3,572,625
+4.51(+2.37%)
Mar 02, 2023
187.84
190.56
187.22
190.22
4,266,803
+0.77(+0.41%)
Mar 01, 2023
200.30
200.49
186.49
189.45
10,112,208
-11.15(-5.56%)
Feb 28, 2023
198.88
203.06
198.21
200.60
4,500,170
+1.47(+0.74%)
Feb 27, 2023
199.22
201.32
198.35
199.13
2,835,711
+2.63(+1.34%)
Feb 24, 2023
194.79
197.52
193.49
196.50
2,219,228
-0.65(-0.33%)
Feb 23, 2023
197.49
198.65
194.15
197.15
2,392,077
-0.41(-0.21%)
Feb 22, 2023
196.18
199.32
195.05
197.56
2,736,249
+0.76(+0.39%)
Feb 21, 2023
200.13
201.72
196.19
196.80
4,043,135
-10.63(-5.12%)
Feb 17, 2023
207.90
208.36
203.67
207.43
3,550,922
-1.23(-0.59%)
Feb 16, 2023
204.94
210.66
204.38
208.66
2,542,364
-1.00(-0.47%)
Feb 15, 2023
207.04
210.11
205.98
209.65
1,897,425
+1.24(+0.59%)
Feb 14, 2023
206.72
209.74
205.86
208.41
2,375,566
-0.37(-0.18%)
Feb 13, 2023
204.06
208.94
202.24
208.78
2,424,375
+5.23(+2.57%)
Feb 10, 2023
202.27
203.70
201.17
203.56
1,883,594
+0.14(+0.07%)
Feb 09, 2023
209.40
209.85
202.76
203.42
2,447,931
-4.02(-1.94%)
Feb 08, 2023
208.85
208.85
205.79
207.44
2,482,501
-1.92(-0.92%)
Feb 07, 2023
207.56
210.18
205.16
209.36
2,617,775
-1.11(-0.53%)
Feb 06, 2023
208.89
211.41
208.70
210.47
2,441,680
-0.10(-0.05%)
Feb 03, 2023
211.71
212.93
209.44
210.57
3,126,090
-5.45(-2.52%)
Feb 02, 2023
210.64
217.72
210.58
216.02
4,263,703
+7.80(+3.75%)
Feb 01, 2023
202.27
209.76
199.28
208.22
3,449,833
+5.18(+2.55%)
Jan 31, 2023
198.16
203.12
197.43
203.04
3,503,091
+6.18(+3.14%)
Jan 30, 2023
196.92
199.44
196.12
196.86
2,857,771
-0.56(-0.29%)
Jan 27, 2023
196.41
198.33
195.42
197.42
2,982,517
+0.66(+0.34%)
Jan 26, 2023
199.24
203.55
196.59
196.76
3,508,536
-4.19(-2.09%)
Jan 25, 2023
199.40
201.13
196.79
200.95
2,341,461
-0.29(-0.15%)
Jan 24, 2023
197.54
201.41
197.54
201.25
2,983,551
+2.29(+1.15%)
Jan 23, 2023
197.41
200.70
195.73
198.95
3,580,928
+0.56(+0.28%)
Jan 20, 2023
195.32
198.84
192.70
198.39
3,626,449
+2.33(+1.19%)
Jan 19, 2023
201.28
201.66
195.15
196.06
3,616,439
-6.18(-3.06%)
Jan 18, 2023
204.40
207.75
201.86
202.24
3,685,584
-0.99(-0.49%)
Jan 17, 2023
205.80
208.53
202.97
203.23
3,024,781
-2.56(-1.24%)
Jan 13, 2023
201.57
207.15
201.57
205.79
3,995,902
+1.84(+0.90%)
Jan 12, 2023
203.95
205.22
200.39
203.95
2,773,115
+1.62(+0.80%)
Jan 11, 2023
196.09
202.46
196.08
202.33
2,866,689
+6.98(+3.57%)
Jan 10, 2023
193.92
195.62
192.58
195.35
2,268,878
+1.90(+0.98%)
Jan 09, 2023
196.34
198.00
193.36
193.45
2,832,545
-1.48(-0.76%)
Jan 06, 2023
194.71
195.73
188.61
194.94
3,218,095
+0.19(+0.10%)
Jan 05, 2023
193.32
195.39
191.55
194.74
2,002,115
-0.60(-0.31%)
Jan 04, 2023
195.38
196.28
191.58
195.35
2,583,496
+2.28(+1.18%)
Jan 03, 2023
195.44
196.23
191.22
193.07
2,682,565
-0.19(-0.10%)
Dec 30, 2022
194.03
194.48
191.29
193.26
2,221,315
-2.93(-1.49%)
Dec 29, 2022
195.63
197.02
195.26
196.19
1,310,245
+2.13(+1.10%)
Dec 28, 2022
195.90
197.39
193.64
194.06
1,463,806
-1.60(-0.82%)
Dec 27, 2022
195.64
197.87
195.27
195.66
2,140,179
-0.16(-0.08%)
Dec 23, 2022
192.47
196.25
191.11
195.82
1,514,761
+2.65(+1.37%)
Dec 22, 2022
192.56
194.22
189.41
193.17
2,489,567
-3.18(-1.62%)
Dec 21, 2022
196.84
197.51
194.26
196.35
2,417,461
+1.52(+0.78%)
Dec 20, 2022
195.15
196.06
191.76
194.83
2,444,752
-2.24(-1.14%)
Dec 19, 2022
199.19
199.76
195.93
197.07
2,518,000
-2.88(-1.44%)
Dec 16, 2022
200.17
201.14
197.22
199.95
9,838,764
-1.82(-0.90%)
Dec 15, 2022
202.35
203.43
199.32
201.78
3,478,285
-3.97(-1.93%)
Dec 14, 2022
204.62
210.13
203.75
205.74
3,842,869
+0.86(+0.42%)
Dec 13, 2022
210.21
211.29
202.65
204.88
4,300,165
+5.96(+2.99%)
Dec 12, 2022
196.22
198.94
195.01
198.93
2,803,904
+3.21(+1.64%)
Dec 09, 2022
194.97
198.47
194.19
195.71
3,326,766
-1.74(-0.88%)
Dec 08, 2022
198.85
200.22
196.38
197.45
3,247,165
-3.23(-1.61%)
Dec 07, 2022
196.68
203.69
196.19
200.68
4,123,051
+4.83(+2.47%)
Dec 06, 2022
199.05
199.54
193.03
195.85
3,737,021
-4.14(-2.07%)
Dec 05, 2022
204.58
205.25
199.24
199.99
3,410,834
-8.40(-4.03%)
Dec 02, 2022
206.03
210.10
205.15
208.39
3,342,776
-0.62(-0.30%)
Dec 01, 2022
208.34
210.21
206.33
209.01
2,819,686
+2.84(+1.38%)
Nov 30, 2022
199.92
206.57
197.15
206.17
4,845,810
+4.93(+2.45%)
Nov 29, 2022
201.76
202.39
200.42
201.24
2,042,155
-1.52(-0.75%)
Nov 28, 2022
204.08
205.12
202.26
202.77
2,270,464
-1.87(-0.91%)
Nov 25, 2022
205.02
205.47
203.71
204.64
1,005,867
-0.05(-0.02%)
Nov 23, 2022
208.77
209.05
203.72
204.69
2,674,211
-3.35(-1.61%)
Nov 22, 2022
205.30
209.06
204.74
208.03
2,933,736
+4.07(+2.00%)
Nov 21, 2022
203.82
204.48
201.98
203.96
2,398,392
+0.33(+0.16%)
Nov 18, 2022
205.46
205.48
200.22
203.63
3,002,881
+1.48(+0.73%)
Nov 17, 2022
206.12
206.60
199.21
202.15
3,616,442
-6.53(-3.13%)
Nov 16, 2022
205.72
214.78
205.25
208.67
8,422,654
+6.10(+3.01%)
Nov 15, 2022
200.54
204.91
197.70
202.57
5,282,631
+4.05(+2.04%)
Nov 14, 2022
202.17
204.15
198.10
198.52
4,293,461
-4.23(-2.09%)
Nov 11, 2022
198.94
204.92
198.37
202.75
4,404,674
+4.56(+2.30%)
Nov 10, 2022
189.45
198.59
189.44
198.19
4,986,309
+17.16(+9.48%)
Nov 09, 2022
181.69
185.53
180.71
181.03
3,100,313
-1.68(-0.92%)
Nov 08, 2022
182.42
184.31
180.20
182.71
2,969,979
+1.75(+0.96%)
Nov 07, 2022
178.06
182.16
175.61
180.96
2,799,309
+4.28(+2.42%)
Nov 04, 2022
177.29
182.21
172.95
176.68
4,766,643
+2.26(+1.30%)
Nov 03, 2022
175.42
177.37
173.35
174.42
4,316,839
-5.71(-3.17%)
Nov 02, 2022
187.39
179.96
180.14
4,680,059
-7.61(-4.05%)
Nov 01, 2022
192.06
193.75
186.51
187.74
3,361,017
-1.36(-0.72%)
Oct 31, 2022
191.08
192.02
188.53
189.10
3,660,184
-3.67(-1.90%)
Oct 28, 2022
187.69
193.75
187.06
192.77
3,394,093
+4.92(+2.62%)
Oct 27, 2022
189.38
190.58
186.75
187.85
2,533,668
+0.11(+0.06%)
Oct 26, 2022
188.40
189.74
185.54
187.74
2,647,710
-0.29(-0.15%)
Oct 25, 2022
184.20
189.22
183.22
188.03
3,346,055
+6.05(+3.33%)
Oct 24, 2022
178.07
182.85
178.07
181.98
3,819,640
+5.08(+2.87%)
Oct 21, 2022
172.79
177.19
171.20
176.90
3,694,472
+3.95(+2.28%)
Oct 20, 2022
177.89
179.84
172.14
172.95
4,222,155
-5.47(-3.07%)
Oct 19, 2022
181.66
182.81
174.81
178.42
5,528,335
-8.98(-4.79%)
Oct 18, 2022
190.31
192.60
186.78
187.40
3,921,955
+0.16(+0.08%)
Oct 17, 2022
185.47
188.33
185.32
187.25
3,632,730
+4.95(+2.71%)
Oct 14, 2022
187.97
190.01
182.07
182.30
4,294,697
-4.05(-2.17%)
Oct 13, 2022
183.14
188.06
178.94
186.35
5,027,992
-0.69(-0.37%)
Oct 12, 2022
190.82
191.38
186.95
187.03
2,439,989
-2.47(-1.30%)
Oct 11, 2022
188.07
191.37
187.13
189.50
2,867,070
+1.48(+0.78%)
Oct 10, 2022
189.04
190.01
185.91
188.03
2,539,269
-2.23(-1.17%)
Oct 07, 2022
191.04
191.51
188.45
190.26
3,593,755
-2.67(-1.39%)
Oct 06, 2022
191.45
195.16
191.33
192.93
3,425,729
+0.92(+0.48%)
Oct 05, 2022
188.43
193.26
187.16
192.01
3,312,743
+1.55(+0.82%)
Oct 04, 2022
190.03
192.62
189.41
190.46
4,290,299
+3.38(+1.81%)
Oct 03, 2022
184.85
188.90
184.29
187.08
4,505,000
+5.89(+3.25%)
Sep 30, 2022
182.75
184.35
179.40
181.19
6,270,100
-2.56(-1.39%)
Sep 29, 2022
185.23
185.65
182.15
183.74
3,754,983
-3.93(-2.09%)
Sep 28, 2022
185.66
188.58
183.44
187.67
5,578,898
+6.62(+3.66%)
Sep 27, 2022
181.31
184.12
179.65
181.05
4,008,697
+1.59(+0.89%)
Sep 26, 2022
181.43
183.30
179.14
179.46
3,044,282
-2.03(-1.12%)
Sep 23, 2022
180.16
182.49
179.02
181.50
3,506,132
+0.01(+0.00%)
Sep 22, 2022
181.37
183.09
179.93
181.49
2,969,326
-0.23(-0.13%)
Sep 21, 2022
185.14
187.94
181.68
181.72
3,032,330
-1.98(-1.08%)
Sep 20, 2022
185.83
187.33
182.03
183.70
3,783,595
-4.53(-2.40%)
Sep 19, 2022
184.18
188.99
183.95
188.22
3,474,273
+3.17(+1.72%)
Sep 16, 2022
182.34
186.26
182.09
185.05
10,560,231
+0.74(+0.40%)
Sep 15, 2022
186.50
187.63
183.31
184.30
3,429,996
-1.30(-0.70%)
Sep 14, 2022
187.69
188.34
183.50
185.61
4,108,481
-1.20(-0.64%)
Sep 13, 2022
194.16
195.74
186.15
186.80
4,603,584
-12.32(-6.19%)
Sep 12, 2022
198.74
202.03
198.25
199.12
3,336,378
+0.72(+0.36%)
Sep 09, 2022
196.79
199.25
196.15
198.40
3,292,602
+1.23(+0.62%)
Sep 08, 2022
193.57
197.30
191.72
197.17
3,692,328
+2.97(+1.53%)
Sep 07, 2022
186.88
194.82
186.75
194.20
4,235,897
+8.05(+4.32%)
Sep 06, 2022
189.25
189.87
184.51
186.16
3,243,133
-2.46(-1.30%)
Sep 02, 2022
190.44
192.01
187.44
188.62
3,281,637
-0.24(-0.13%)
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
.