Skip to main content

Lowe's Companies (NY: LOW )

253.71 +0.38 (+0.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.22 62.22 62.22 0 -0.19(-0.31%)
Dec 29, 2016 62.56 62.91 62.33 62.42 4,583,150 -0.20(-0.32%)
Dec 28, 2016 63.39 63.40 62.52 62.62 4,831,805 -0.58(-0.91%)
Dec 27, 2016 63.51 63.65 62.96 63.19 4,330,537 -0.06(-0.10%)
Dec 23, 2016 63.26 63.26 63.26 0 -0.62(-0.97%)
Dec 22, 2016 64.35 64.82 63.76 63.88 4,581,630 -1.03(-1.59%)
Dec 21, 2016 64.82 65.02 64.57 64.91 3,363,629 -0.07(-0.11%)
Dec 20, 2016 63.91 65.16 63.69 64.98 6,113,302 +1.18(+1.85%)
Dec 19, 2016 63.54 64.32 63.48 63.80 5,779,283 -0.03(-0.05%)
Dec 16, 2016 64.64 64.88 63.56 63.83 8,758,921 -0.62(-0.96%)
Dec 15, 2016 64.51 65.17 64.31 64.45 7,099,267 +0.10(+0.15%)
Dec 14, 2016 65.36 65.82 64.26 64.36 7,760,936 -0.95(-1.46%)
Dec 13, 2016 65.50 65.78 65.07 65.31 7,195,494 +0.12(+0.19%)
Dec 12, 2016 65.00 65.58 64.80 65.19 6,900,149 -0.16(-0.24%)
Dec 09, 2016 65.70 65.96 65.21 65.35 6,347,922 -0.48(-0.73%)
Dec 08, 2016 66.03 66.82 65.59 65.83 8,814,133 -1.01(-1.52%)
Dec 07, 2016 63.54 66.90 63.45 66.84 10,593,423 +3.45(+5.44%)
Dec 06, 2016 63.50 63.96 63.29 63.40 7,404,896 -0.18(-0.28%)
Dec 05, 2016 63.36 63.99 63.33 63.57 8,568,996 +0.31(+0.48%)
Dec 02, 2016 62.24 63.70 62.19 63.26 8,285,018 +1.15(+1.85%)
Dec 01, 2016 61.54 62.14 61.23 62.12 8,717,376 +0.39(+0.64%)
Nov 30, 2016 61.90 62.21 61.63 61.72 7,289,199 -0.14(-0.23%)
Nov 29, 2016 62.42 62.72 61.72 61.86 6,709,651 -0.43(-0.69%)
Nov 28, 2016 62.85 63.15 62.25 62.29 6,070,037 -0.88(-1.40%)
Nov 25, 2016 62.91 63.29 62.64 63.18 3,098,122 +0.38(+0.61%)
Nov 23, 2016 62.79 62.79 62.79 0 +0.16(+0.25%)
Nov 22, 2016 61.41 62.97 60.98 62.63 12,191,305 +1.91(+3.14%)
Nov 21, 2016 60.74 60.98 60.22 60.73 6,926,976 +0.09(+0.14%)
Nov 18, 2016 59.42 60.88 59.34 60.64 12,143,740 +1.19(+2.00%)
Nov 17, 2016 58.64 59.53 58.22 59.45 10,882,930 +0.81(+1.39%)
Nov 16, 2016 57.94 60.23 57.04 58.64 20,035,886 -1.78(-2.94%)
Nov 15, 2016 60.23 61.11 59.53 60.41 12,830,289 -0.84(-1.37%)
Nov 14, 2016 61.28 61.64 60.97 61.25 10,301,326 +0.25(+0.40%)
Nov 11, 2016 60.65 61.29 60.50 61.01 7,512,078 +0.24(+0.39%)
Nov 10, 2016 59.84 61.66 59.71 60.77 11,155,079 +1.42(+2.39%)
Nov 09, 2016 57.31 59.63 56.79 59.35 8,710,697 +0.90(+1.54%)
Nov 08, 2016 58.72 58.84 58.30 58.45 7,760,979 -0.37(-0.62%)
Nov 07, 2016 58.71 59.20 58.63 58.82 5,159,333 +0.86(+1.48%)
Nov 04, 2016 58.39 58.72 57.94 57.96 5,427,900 -0.30(-0.51%)
Nov 03, 2016 58.67 58.69 58.11 58.26 5,226,053 +0.03(+0.04%)
Nov 02, 2016 57.50 58.85 57.45 58.23 6,209,070 +0.81(+1.42%)
Nov 01, 2016 58.13 58.35 57.03 57.42 7,306,302 -0.89(-1.53%)
Oct 31, 2016 58.36 58.58 58.08 58.31 7,169,310 -0.33(-0.57%)
Oct 28, 2016 58.76 59.20 58.36 58.64 9,789,842 -0.11(-0.19%)
Oct 27, 2016 59.27 59.49 58.58 58.76 6,058,319 -0.18(-0.31%)
Oct 26, 2016 58.78 59.51 58.62 58.94 10,367,930 -0.96(-1.61%)
Oct 25, 2016 60.73 60.88 59.76 59.90 9,959,940 -2.20(-3.54%)
Oct 24, 2016 62.17 62.60 61.94 62.10 5,171,703 +0.29(+0.47%)
Oct 21, 2016 60.77 62.05 60.71 61.81 6,543,562 +0.66(+1.09%)
Oct 20, 2016 60.83 61.35 60.69 61.15 7,045,171 +0.26(+0.43%)
Oct 19, 2016 61.44 61.45 60.27 60.88 7,715,481 -0.57(-0.93%)
Oct 18, 2016 61.71 61.82 60.87 61.45 6,806,646 +0.23(+0.37%)
Oct 17, 2016 61.81 62.19 61.19 61.23 5,699,836 -0.89(-1.44%)
Oct 14, 2016 62.31 62.62 62.02 62.12 6,501,133 +0.22(+0.35%)
Oct 13, 2016 61.87 62.13 61.23 61.90 5,057,936 -0.19(-0.31%)
Oct 12, 2016 61.18 62.49 61.16 62.09 6,620,801 +1.07(+1.75%)
Oct 11, 2016 61.73 61.80 60.92 61.02 5,650,526 -0.77(-1.24%)
Oct 10, 2016 62.47 62.55 61.73 61.79 4,979,404 -0.29(-0.46%)
Oct 07, 2016 62.68 63.44 61.89 62.07 6,223,772 -0.69(-1.10%)
Oct 06, 2016 61.37 62.92 61.20 62.76 7,947,893 -0.14(-0.22%)
Oct 05, 2016 63.26 63.75 62.87 62.90 5,172,839 -0.39(-0.62%)
Oct 04, 2016 62.89 63.60 62.89 63.29 7,338,659 +0.44(+0.71%)
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.