Skip to main content

Lowe's Companies (NY: LOW )

253.58 +0.25 (+0.10%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 191.99 192.94 189.43 190.00 3,642,772 -3.68(-1.90%)
Oct 28, 2022 188.59 194.67 187.96 193.69 3,377,946 +4.94(+2.62%)
Oct 27, 2022 190.28 191.49 187.64 188.75 2,521,615 +0.11(+0.06%)
Oct 26, 2022 189.30 190.65 186.43 188.64 2,635,114 -0.29(-0.16%)
Oct 25, 2022 185.08 190.13 184.10 188.93 3,330,137 +6.08(+3.33%)
Oct 24, 2022 178.92 183.73 178.92 182.85 3,801,469 +5.11(+2.87%)
Oct 21, 2022 173.62 178.03 172.02 177.74 3,676,897 +3.97(+2.28%)
Oct 20, 2022 178.74 180.69 172.97 173.78 4,202,069 -5.50(-3.07%)
Oct 19, 2022 182.53 183.69 175.65 179.27 5,502,036 -9.03(-4.79%)
Oct 18, 2022 191.22 193.53 187.67 188.30 3,903,297 +0.16(+0.08%)
Oct 17, 2022 186.36 189.23 186.20 188.14 3,615,448 +4.97(+2.71%)
Oct 14, 2022 188.87 190.92 182.95 183.17 4,274,267 -4.07(-2.17%)
Oct 13, 2022 184.01 188.96 179.79 187.24 5,004,073 -0.69(-0.37%)
Oct 12, 2022 191.73 192.29 187.84 187.93 2,428,382 -2.48(-1.30%)
Oct 11, 2022 188.97 192.28 188.03 190.41 2,853,431 +1.48(+0.79%)
Oct 10, 2022 189.94 190.92 186.80 188.93 2,527,189 -2.24(-1.17%)
Oct 07, 2022 191.95 192.43 189.35 191.17 3,576,659 -2.69(-1.39%)
Oct 06, 2022 192.37 196.09 192.24 193.85 3,409,432 +0.92(+0.48%)
Oct 05, 2022 189.33 194.18 188.05 192.93 3,296,983 +1.56(+0.82%)
Oct 04, 2022 190.93 193.54 190.31 191.37 4,269,889 +3.39(+1.80%)
Oct 03, 2022 185.74 189.80 185.18 187.98 4,483,568 +5.92(+3.25%)
Sep 30, 2022 183.62 185.23 180.26 182.05 6,240,272 -2.57(-1.39%)
Sep 29, 2022 186.12 186.53 183.02 184.62 3,737,120 -3.95(-2.09%)
Sep 28, 2022 186.55 189.48 184.31 188.57 5,552,358 +6.65(+3.66%)
Sep 27, 2022 182.18 185.00 180.50 181.92 3,989,626 +1.60(+0.89%)
Sep 26, 2022 182.30 184.18 180.00 180.32 3,029,800 -2.05(-1.12%)
Sep 23, 2022 181.03 183.36 179.88 182.36 3,489,453 +0.01(+0.01%)
Sep 22, 2022 182.24 183.96 180.79 182.35 2,955,200 -0.23(-0.13%)
Sep 21, 2022 186.03 188.83 182.55 182.59 3,017,905 -1.99(-1.08%)
Sep 20, 2022 186.72 188.23 182.90 184.57 3,765,596 -4.55(-2.40%)
Sep 19, 2022 185.06 189.90 184.83 189.12 3,457,746 +3.19(+1.72%)
Sep 16, 2022 183.21 187.15 182.97 185.93 10,509,994 +0.75(+0.40%)
Sep 15, 2022 187.40 188.53 184.19 185.19 3,413,679 -1.31(-0.70%)
Sep 14, 2022 188.59 189.24 184.38 186.49 4,088,936 -1.20(-0.64%)
Sep 13, 2022 195.09 196.67 187.04 187.69 4,581,684 -12.38(-6.19%)
Sep 12, 2022 199.69 203.00 199.20 200.07 3,320,506 +0.73(+0.36%)
Sep 09, 2022 197.73 200.20 197.09 199.35 3,276,938 +1.23(+0.62%)
Sep 08, 2022 194.50 198.24 192.64 198.12 3,674,763 +2.99(+1.53%)
Sep 07, 2022 187.77 195.75 187.65 195.13 4,215,746 +8.08(+4.32%)
Sep 06, 2022 190.16 190.78 185.39 187.05 3,227,705 -2.47(-1.30%)
Sep 02, 2022 191.35 192.93 188.34 189.52 3,266,026 -0.24(-0.13%)
Sep 01, 2022 187.85 189.94 186.71 189.76 3,571,644 +1.57(+0.83%)
Aug 31, 2022 191.06 191.37 188.05 188.19 5,307,882 -2.99(-1.56%)
Aug 30, 2022 196.25 197.07 190.39 191.18 4,030,494 -3.73(-1.91%)
Aug 29, 2022 193.99 197.37 192.98 194.91 3,377,217 +0.08(+0.04%)
Aug 26, 2022 205.24 206.11 194.78 194.83 3,838,123 -9.66(-4.73%)
Aug 25, 2022 202.20 204.70 201.58 204.49 2,718,051 +2.47(+1.22%)
Aug 24, 2022 200.47 204.09 199.47 202.02 2,717,671 +0.91(+0.45%)
Aug 23, 2022 203.56 204.88 200.93 201.11 2,613,913 -2.44(-1.20%)
Aug 22, 2022 202.80 206.06 202.09 203.55 4,267,268 -1.33(-0.65%)
Aug 19, 2022 208.90 209.22 203.42 204.88 3,453,325 -4.95(-2.36%)
Aug 18, 2022 208.52 211.41 207.99 209.84 3,106,317 +1.07(+0.51%)
Aug 17, 2022 205.51 214.41 205.02 208.77 8,336,836 +1.21(+0.58%)
Aug 16, 2022 200.33 210.73 200.33 207.56 6,073,799 +5.89(+2.92%)
Aug 15, 2022 199.69 202.61 198.62 201.66 4,203,561 +1.52(+0.76%)
Aug 12, 2022 197.12 200.27 195.59 200.14 3,109,353 +4.16(+2.12%)
Aug 11, 2022 193.97 198.03 193.97 195.98 3,442,734 +0.73(+0.37%)
Aug 10, 2022 193.16 195.48 192.51 195.26 4,223,824 +6.04(+3.19%)
Aug 09, 2022 194.60 194.60 187.78 189.22 4,038,189 -6.44(-3.29%)
Aug 08, 2022 193.87 198.05 193.71 195.65 3,138,892 +2.68(+1.39%)
Aug 05, 2022 189.89 193.12 189.34 192.98 2,485,921 +1.86(+0.97%)
Aug 04, 2022 189.76 192.95 189.43 191.12 3,645,995 +1.69(+0.89%)
Aug 03, 2022 183.82 189.97 183.82 189.43 3,396,378 +7.24(+3.97%)
Aug 02, 2022 187.35 187.47 182.11 182.19 3,509,277 -5.95(-3.16%)
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.