Skip to main content

Lowe's Companies (NY: LOW )

252.69 -0.64 (-0.25%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 104.13 104.73 102.70 103.45 3,682,275 +0.31(+0.30%)
Oct 30, 2019 101.85 103.31 101.21 103.14 3,306,648 +1.62(+1.60%)
Oct 29, 2019 103.14 103.37 101.23 101.52 3,274,158 -1.96(-1.89%)
Oct 28, 2019 103.78 104.27 102.91 103.48 2,685,653 +0.05(+0.05%)
Oct 25, 2019 102.51 104.32 102.28 103.42 2,438,234 +0.66(+0.64%)
Oct 24, 2019 103.51 104.67 102.39 102.77 2,338,157 -0.59(-0.57%)
Oct 23, 2019 103.78 104.05 102.66 103.36 2,439,614 -0.89(-0.85%)
Oct 22, 2019 103.54 105.23 103.45 104.25 3,943,460 +0.99(+0.96%)
Oct 21, 2019 104.52 104.97 102.75 103.26 3,152,650 -0.82(-0.79%)
Oct 18, 2019 103.45 104.34 103.35 104.08 4,025,601 +0.22(+0.21%)
Oct 17, 2019 104.10 104.61 103.27 103.86 2,939,828 +0.25(+0.24%)
Oct 16, 2019 103.61 104.02 103.05 103.61 3,160,929 -0.08(-0.08%)
Oct 15, 2019 102.94 104.22 102.56 103.69 3,628,047 +1.61(+1.58%)
Oct 14, 2019 101.87 102.60 101.70 102.08 2,338,589 -0.13(-0.13%)
Oct 11, 2019 101.36 102.98 100.91 102.20 4,891,653 +2.42(+2.42%)
Oct 10, 2019 98.19 100.08 98.18 99.79 3,578,817 +1.74(+1.78%)
Oct 09, 2019 98.87 99.30 97.44 98.05 3,500,119 -0.18(-0.19%)
Oct 08, 2019 98.59 99.83 98.21 98.23 3,670,133 -1.60(-1.60%)
Oct 07, 2019 99.27 100.50 98.88 99.83 4,000,971 +0.75(+0.75%)
Oct 04, 2019 98.62 99.42 98.04 99.08 4,687,283 +0.97(+0.99%)
Oct 03, 2019 98.03 98.41 96.47 98.11 5,451,034 +0.02(+0.02%)
Oct 02, 2019 100.82 100.82 97.69 98.09 5,480,724 -2.92(-2.89%)
Oct 01, 2019 101.54 103.24 100.40 101.02 4,303,965 -0.41(-0.40%)
Sep 30, 2019 101.03 101.73 100.50 101.42 4,366,867 +0.39(+0.38%)
Sep 27, 2019 102.82 103.16 100.36 101.03 4,271,279 -1.09(-1.07%)
Sep 26, 2019 102.45 102.77 100.89 102.12 4,329,215 -0.03(-0.03%)
Sep 25, 2019 101.65 102.61 101.42 102.15 3,160,576 +0.69(+0.68%)
Sep 24, 2019 102.62 103.51 101.23 101.46 4,279,980 -0.41(-0.40%)
Sep 23, 2019 101.63 103.32 101.08 101.86 6,119,063 -0.48(-0.47%)
Sep 20, 2019 104.16 104.40 102.33 102.34 6,788,663 -0.84(-0.81%)
Sep 19, 2019 103.89 104.11 103.01 103.18 2,629,139 -0.67(-0.65%)
Sep 18, 2019 103.75 104.36 102.90 103.86 2,556,551 -0.12(-0.12%)
Sep 17, 2019 103.05 104.11 102.27 103.98 3,071,752 +0.09(+0.09%)
Sep 16, 2019 103.90 105.05 103.43 103.88 2,638,313 -0.67(-0.64%)
Sep 13, 2019 105.58 106.21 104.36 104.56 3,769,190 -0.48(-0.46%)
Sep 12, 2019 105.22 106.20 105.02 105.04 3,763,617 +0.36(+0.34%)
Sep 11, 2019 106.48 106.69 104.36 104.68 4,415,484 -1.65(-1.55%)
Sep 10, 2019 105.58 106.95 104.18 106.33 5,173,289 +0.45(+0.43%)
Sep 09, 2019 105.97 106.44 105.18 105.88 4,100,659 +0.07(+0.07%)
Sep 06, 2019 105.82 106.44 105.23 105.80 3,754,120 +0.46(+0.44%)
Sep 05, 2019 104.40 106.30 104.24 105.34 3,971,074 +2.11(+2.05%)
Sep 04, 2019 102.91 103.34 101.00 103.23 4,460,413 +0.68(+0.67%)
Sep 03, 2019 102.72 103.78 102.06 102.55 4,221,411 -0.94(-0.91%)
Aug 30, 2019 104.45 104.45 103.16 103.49 4,999,856 -0.36(-0.35%)
Aug 29, 2019 100.88 104.10 100.59 103.85 6,502,406 +4.07(+4.08%)
Aug 28, 2019 97.36 100.15 97.14 99.78 4,540,327 +1.97(+2.02%)
Aug 27, 2019 98.76 99.18 97.75 97.81 4,036,037 -0.33(-0.34%)
Aug 26, 2019 99.24 99.24 97.35 98.14 5,117,773 +0.01(+0.01%)
Aug 23, 2019 98.77 99.47 97.54 98.13 5,985,494 -1.63(-1.64%)
Aug 22, 2019 99.96 100.17 98.63 99.76 7,876,147 +0.15(+0.15%)
Aug 21, 2019 101.48 101.68 98.79 99.61 21,418,368 +9.34(+10.35%)
Aug 20, 2019 88.38 91.42 87.97 90.27 10,082,448 +2.60(+2.97%)
Aug 19, 2019 87.87 88.57 87.30 87.67 7,817,559 +1.04(+1.20%)
Aug 16, 2019 86.89 87.60 86.13 86.63 4,736,072 +0.50(+0.58%)
Aug 15, 2019 87.00 87.22 84.69 86.13 5,144,629 -0.19(-0.22%)
Aug 14, 2019 87.44 87.92 86.28 86.32 6,229,985 -2.76(-3.10%)
Aug 13, 2019 87.87 90.75 87.76 89.08 5,565,164 +0.45(+0.51%)
Aug 12, 2019 90.09 90.29 88.50 88.63 2,846,993 -2.27(-2.50%)
Aug 09, 2019 92.58 92.93 90.56 90.90 5,823,082 -1.77(-1.91%)
Aug 08, 2019 91.95 92.68 91.46 92.67 3,790,162 +1.93(+2.12%)
Aug 07, 2019 89.47 91.09 88.55 90.74 3,997,037 +0.42(+0.47%)
Aug 06, 2019 89.65 90.47 88.45 90.32 4,518,717 +1.82(+2.05%)
Aug 05, 2019 90.01 90.08 88.65 88.50 5,078,852 -3.03(-3.31%)
Aug 02, 2019 91.73 92.36 91.17 91.52 4,247,644 -0.24(-0.26%)
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.