Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 58.28 58.33 58.33 58.33 5,133,520 +0.21(+0.36%)
Dec 30, 2014 57.94 58.39 57.78 58.11 3,396,442 -0.02(-0.03%)
Dec 29, 2014 57.01 58.28 56.94 58.13 3,465,262 +0.91(+1.59%)
Dec 26, 2014 57.37 57.74 57.22 57.22 3,502,748 -0.01(-0.01%)
Dec 24, 2014 57.61 57.23 57.23 57.23 1,896,052 -0.36(-0.63%)
Dec 23, 2014 57.70 57.94 57.38 57.60 4,598,981 +0.08(+0.15%)
Dec 22, 2014 56.94 57.54 56.81 57.51 5,123,862 +0.80(+1.41%)
Dec 19, 2014 56.70 56.96 56.00 56.72 12,008,424 +0.24(+0.42%)
Dec 18, 2014 56.55 56.69 55.86 56.48 8,238,144 +0.57(+1.02%)
Dec 17, 2014 54.64 56.09 54.64 55.91 5,672,143 +1.47(+2.69%)
Dec 16, 2014 54.97 55.69 54.32 54.44 8,407,151 -0.93(-1.68%)
Dec 15, 2014 55.77 55.92 54.64 55.38 6,553,584 +0.38(+0.69%)
Dec 12, 2014 55.67 56.16 54.96 54.99 6,566,766 -0.75(-1.35%)
Dec 11, 2014 55.58 57.03 55.48 55.75 8,463,574 +0.53(+0.97%)
Dec 10, 2014 55.74 56.28 55.17 55.21 6,644,089 -0.60(-1.08%)
Dec 09, 2014 55.31 55.97 55.04 55.82 6,343,349 -0.21(-0.38%)
Dec 08, 2014 54.95 56.22 54.92 56.03 7,605,826 +1.04(+1.90%)
Dec 05, 2014 54.66 55.00 54.59 54.99 5,557,042 +0.26(+0.48%)
Dec 04, 2014 54.32 54.73 54.16 54.72 5,817,746 +0.21(+0.39%)
Dec 03, 2014 54.07 54.71 53.99 54.51 4,974,015 +0.28(+0.52%)
Dec 02, 2014 53.68 54.29 53.60 54.23 5,972,702 +0.69(+1.28%)
Dec 01, 2014 53.88 54.15 53.33 53.54 5,789,613 -0.57(-1.05%)
Nov 28, 2014 53.53 54.36 53.51 54.11 3,474,212 +0.82(+1.54%)
Nov 26, 2014 53.43 53.29 53.29 53.29 6,376,440 -0.08(-0.14%)
Nov 25, 2014 54.05 54.38 53.36 53.37 7,503,087 -0.58(-1.08%)
Nov 24, 2014 53.81 54.14 53.60 53.95 5,461,490 +0.32(+0.60%)
Nov 21, 2014 53.23 53.91 52.97 53.63 8,835,967 +0.70(+1.33%)
Nov 20, 2014 52.73 53.26 52.57 52.93 7,182,768 +0.14(+0.27%)
Nov 19, 2014 51.91 52.97 51.58 52.78 13,805,324 +3.16(+6.37%)
Nov 18, 2014 49.35 49.76 49.14 49.62 7,764,044 -0.31(-0.61%)
Nov 17, 2014 49.61 50.15 49.58 49.92 5,569,534 +0.26(+0.53%)
Nov 14, 2014 49.69 49.81 49.56 49.66 4,421,926 -0.03(-0.05%)
Nov 13, 2014 49.48 49.81 49.42 49.69 4,518,578 +0.33(+0.67%)
Nov 12, 2014 49.30 49.47 49.15 49.36 6,024,720 +0.19(+0.38%)
Nov 11, 2014 49.07 49.27 48.94 49.17 3,690,664 +0.14(+0.29%)
Nov 10, 2014 48.91 49.18 48.77 49.03 3,859,482 +0.12(+0.24%)
Nov 07, 2014 48.75 49.20 48.75 48.91 4,608,977 +0.10(+0.21%)
Nov 06, 2014 48.41 48.91 48.30 48.81 4,869,012 +0.53(+1.11%)
Nov 05, 2014 48.82 48.87 48.12 48.27 5,767,644 -0.27(-0.56%)
Nov 04, 2014 48.65 48.70 48.21 48.54 5,109,404 -0.16(-0.33%)
Nov 03, 2014 48.49 48.75 48.26 48.70 6,295,631 +0.21(+0.44%)
Oct 31, 2014 48.32 48.67 48.25 48.49 9,168,245 +0.79(+1.65%)
Oct 30, 2014 47.86 47.95 47.40 47.70 5,900,080 +0.39(+0.82%)
Oct 29, 2014 47.53 47.64 47.07 47.31 4,175,966 -0.21(-0.45%)
Oct 28, 2014 47.19 47.53 47.15 47.53 5,480,786 +0.50(+1.06%)
Oct 27, 2014 46.80 47.33 46.91 47.03 3,969,725 +0.12(+0.25%)
Oct 24, 2014 46.50 46.92 46.27 46.91 5,409,798 +0.31(+0.67%)
Oct 23, 2014 46.14 46.79 46.10 46.59 9,999,303 +0.86(+1.89%)
Oct 22, 2014 46.20 46.50 45.72 45.73 6,013,386 -0.55(-1.19%)
Oct 21, 2014 45.49 46.29 45.32 46.28 5,091,901 +0.93(+2.06%)
Oct 20, 2014 44.38 45.47 44.38 45.35 6,931,375 +1.03(+2.31%)
Oct 17, 2014 43.79 44.65 43.75 44.32 9,416,599 +0.93(+2.14%)
Oct 16, 2014 42.81 43.70 42.45 43.39 6,314,988 +0.17(+0.39%)
Oct 15, 2014 43.44 43.61 42.08 43.22 12,496,194 -0.68(-1.54%)
Oct 14, 2014 43.97 44.35 43.22 43.90 13,366,374 -0.39(-0.88%)
Oct 13, 2014 45.16 45.28 44.19 44.29 9,757,600 -1.04(-2.29%)
Oct 10, 2014 45.56 46.07 45.31 45.33 8,734,114 -0.18(-0.39%)
Oct 09, 2014 45.79 46.21 45.44 45.50 8,055,787 -0.36(-0.79%)
Oct 08, 2014 44.93 45.93 44.85 45.87 6,879,844 +0.98(+2.18%)
Oct 07, 2014 44.99 45.43 44.87 44.89 5,789,670 -0.35(-0.78%)
Oct 06, 2014 45.38 45.68 45.06 45.24 3,835,248 +0.01(+0.02%)
Oct 03, 2014 45.00 45.34 44.91 45.23 4,943,706 +0.47(+1.06%)
Oct 02, 2014 44.41 45.02 44.38 44.76 5,298,058 +0.36(+0.82%)
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.