Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.86 48.20 47.79 48.03 9,256,738 +0.78(+1.65%)
Oct 30, 2014 47.41 47.49 46.95 47.25 5,957,028 +0.39(+0.82%)
Oct 29, 2014 47.07 47.19 46.62 46.86 4,216,273 -0.21(-0.45%)
Oct 28, 2014 46.74 47.07 46.70 47.07 5,533,687 +0.50(+1.06%)
Oct 27, 2014 46.36 46.88 46.46 46.58 4,008,042 +0.12(+0.25%)
Oct 24, 2014 46.06 46.47 45.83 46.46 5,462,014 +0.31(+0.67%)
Oct 23, 2014 45.70 46.34 45.66 46.15 10,095,818 +0.86(+1.89%)
Oct 22, 2014 45.76 46.06 45.28 45.29 6,071,429 -0.55(-1.19%)
Oct 21, 2014 45.06 45.85 44.89 45.84 5,141,048 +0.92(+2.06%)
Oct 20, 2014 43.96 45.03 43.96 44.91 6,998,277 +1.02(+2.31%)
Oct 17, 2014 43.37 44.22 43.33 43.90 9,507,489 +0.92(+2.14%)
Oct 16, 2014 42.40 43.28 42.04 42.98 6,375,941 +0.17(+0.39%)
Oct 15, 2014 43.03 43.20 41.67 42.81 12,616,809 -0.67(-1.54%)
Oct 14, 2014 43.55 43.93 42.80 43.48 13,495,388 -0.38(-0.88%)
Oct 13, 2014 44.72 44.85 43.77 43.86 9,851,781 -1.03(-2.29%)
Oct 10, 2014 45.13 45.63 44.88 44.89 8,818,417 -0.18(-0.39%)
Oct 09, 2014 45.35 45.77 45.00 45.07 8,133,542 -0.36(-0.79%)
Oct 08, 2014 44.50 45.49 44.42 45.43 6,946,250 +0.97(+2.18%)
Oct 07, 2014 44.56 44.99 44.44 44.46 5,845,553 -0.35(-0.78%)
Oct 06, 2014 44.95 45.24 44.63 44.81 3,872,267 +0.01(+0.02%)
Oct 03, 2014 44.57 44.91 44.48 44.80 4,991,424 +0.47(+1.06%)
Oct 02, 2014 43.99 44.59 43.96 44.33 5,349,196 +0.36(+0.82%)
Oct 01, 2014 44.11 44.36 43.85 43.97 6,582,572 -0.27(-0.60%)
Sep 30, 2014 44.64 44.67 43.94 44.24 6,399,490 -0.36(-0.81%)
Sep 29, 2014 44.28 44.67 44.11 44.60 5,228,901 +0.14(+0.32%)
Sep 26, 2014 44.44 44.60 44.21 44.46 5,297,606 +0.09(+0.21%)
Sep 25, 2014 44.68 44.95 44.32 44.37 5,051,762 -0.47(-1.04%)
Sep 24, 2014 44.43 44.97 44.38 44.83 5,463,115 +0.43(+0.96%)
Sep 23, 2014 44.54 44.71 44.36 44.41 4,172,976 -0.28(-0.64%)
Sep 22, 2014 45.08 45.08 44.56 44.69 4,647,487 -0.53(-1.16%)
Sep 19, 2014 45.46 45.82 44.99 45.22 8,590,444 -0.05(-0.11%)
Sep 18, 2014 45.10 45.42 44.98 45.27 5,023,933 +0.24(+0.54%)
Sep 17, 2014 44.97 45.35 44.87 45.03 7,032,340 +0.13(+0.30%)
Sep 16, 2014 44.31 45.12 44.23 44.89 6,193,453 +0.48(+1.07%)
Sep 15, 2014 44.27 44.51 44.06 44.42 5,285,010 +0.13(+0.30%)
Sep 12, 2014 44.41 44.62 44.03 44.28 6,511,539 -0.09(-0.21%)
Sep 11, 2014 44.34 44.47 44.03 44.37 7,594,101 -0.26(-0.58%)
Sep 10, 2014 44.40 44.66 44.21 44.63 3,905,775 +0.30(+0.68%)
Sep 09, 2014 44.67 44.76 44.23 44.33 3,997,754 -0.43(-0.95%)
Sep 08, 2014 45.00 45.25 44.69 44.76 4,814,182 -0.48(-1.05%)
Sep 05, 2014 44.75 45.26 44.45 45.23 6,068,675 +0.42(+0.93%)
Sep 04, 2014 44.31 44.89 44.27 44.82 7,972,800 +0.59(+1.32%)
Sep 03, 2014 44.06 44.34 43.77 44.23 6,962,012 +0.25(+0.57%)
Sep 02, 2014 44.02 44.26 43.50 43.98 6,153,451 +0.08(+0.19%)
Aug 29, 2014 43.89 43.90 43.90 43.90 4,199,386 -0.03(-0.06%)
Aug 28, 2014 43.60 44.05 43.50 43.92 5,212,430 +0.02(+0.04%)
Aug 27, 2014 44.04 44.17 43.86 43.91 5,894,743 -0.05(-0.11%)
Aug 26, 2014 44.00 44.27 43.93 43.96 5,760,998 -0.10(-0.23%)
Aug 25, 2014 44.14 44.27 43.89 44.06 4,520,814 +0.14(+0.32%)
Aug 22, 2014 43.88 44.21 43.58 43.91 6,055,458 -0.12(-0.27%)
Aug 21, 2014 44.01 44.26 43.88 44.03 8,557,767 +0.28(+0.65%)
Aug 20, 2014 41.76 44.02 41.55 43.75 22,024,152 +0.68(+1.57%)
Aug 19, 2014 43.31 43.47 42.88 43.07 11,166,575 +0.89(+2.12%)
Aug 18, 2014 42.22 42.38 42.08 42.18 5,763,141 +0.38(+0.90%)
Aug 15, 2014 42.27 42.79 41.46 41.80 7,945,400 -0.34(-0.81%)
Aug 14, 2014 41.77 42.14 41.59 42.14 4,312,516 +0.47(+1.12%)
Aug 13, 2014 41.72 42.05 41.48 41.67 5,260,652 +0.02(+0.04%)
Aug 12, 2014 41.62 41.76 41.46 41.66 3,932,265 -0.03(-0.06%)
Aug 11, 2014 41.67 41.76 41.30 41.68 4,869,180 +0.12(+0.28%)
Aug 08, 2014 40.34 41.58 40.29 41.56 8,835,591 +1.50(+3.76%)
Aug 07, 2014 40.34 40.55 39.96 40.06 3,798,766 -0.15(-0.37%)
Aug 06, 2014 39.78 40.31 39.73 40.21 4,747,160 +0.38(+0.97%)
Aug 05, 2014 39.93 40.32 39.75 39.83 5,836,780 -0.23(-0.56%)
Aug 04, 2014 39.80 40.17 39.79 40.05 4,173,670 +0.27(+0.67%)
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.