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 (%)
Feb 28, 2018 78.29 82.61 77.71 80.25 38,059,704 -5.55(-6.47%)
Feb 27, 2018 87.45 88.15 85.53 85.81 9,485,501 -1.54(-1.76%)
Feb 26, 2018 87.72 87.77 86.63 87.35 5,282,730 +0.02(+0.02%)
Feb 23, 2018 87.19 87.45 86.55 87.33 4,865,188 +0.54(+0.62%)
Feb 22, 2018 86.79 4,867,498 +1.39(+1.63%)
Feb 21, 2018 86.00 87.07 85.30 85.41 4,734,008 -0.28(-0.32%)
Feb 20, 2018 86.49 87.36 85.49 85.68 7,421,255 -0.59(-0.69%)
Feb 16, 2018 86.27 86.27 86.27 0 -0.18(-0.21%)
Feb 15, 2018 87.95 87.96 85.66 86.45 6,363,344 -0.38(-0.43%)
Feb 14, 2018 85.18 87.25 84.56 86.83 9,372,381 +0.78(+0.91%)
Feb 13, 2018 86.86 87.44 84.98 86.05 6,183,002 -1.54(-1.76%)
Feb 12, 2018 88.01 88.68 87.04 87.59 9,004,749 +0.55(+0.63%)
Feb 09, 2018 86.17 87.93 82.87 87.04 10,792,315 +1.93(+2.27%)
Feb 08, 2018 89.51 89.68 85.00 85.11 8,536,961 -4.40(-4.91%)
Feb 07, 2018 89.58 91.66 89.35 89.51 5,851,856 -0.27(-0.30%)
Feb 06, 2018 85.36 90.26 84.93 89.78 10,078,569 +0.79(+0.89%)
Feb 05, 2018 90.82 92.15 86.93 88.99 9,213,782 -1.93(-2.13%)
Feb 02, 2018 93.03 93.04 90.61 90.92 6,974,609 -2.11(-2.27%)
Feb 01, 2018 93.02 94.13 92.49 93.04 5,495,341 -0.78(-0.83%)
Jan 31, 2018 94.66 95.13 93.65 93.82 7,905,774 -0.40(-0.43%)
Jan 30, 2018 94.69 94.96 94.24 94.22 7,100,697 -1.49(-1.55%)
Jan 29, 2018 96.75 97.09 95.56 95.71 4,227,856 -0.50(-0.52%)
Jan 26, 2018 95.53 96.21 94.53 96.21 4,484,444 +0.91(+0.96%)
Jan 25, 2018 97.59 97.62 95.05 95.30 5,430,734 -0.30(-0.32%)
Jan 24, 2018 96.20 96.42 94.87 95.60 4,461,298 -0.35(-0.36%)
Jan 23, 2018 95.85 97.02 95.09 95.95 6,829,599 +0.37(+0.38%)
Jan 22, 2018 95.48 95.82 94.01 95.58 7,938,281 +1.93(+2.06%)
Jan 19, 2018 93.06 94.01 91.44 93.65 10,711,145 +3.20(+3.54%)
Jan 18, 2018 91.04 91.14 89.96 90.45 6,674,138 -0.29(-0.31%)
Jan 17, 2018 90.36 91.28 89.74 90.74 5,934,902 +0.63(+0.70%)
Jan 16, 2018 90.58 93.11 89.32 90.10 15,192,817 +0.10(+0.11%)
Jan 12, 2018 90.00 90.00 90.00 0 +4.57(+5.35%)
Jan 11, 2018 84.36 85.47 83.89 85.44 3,555,241 +1.40(+1.67%)
Jan 10, 2018 84.29 84.40 83.75 84.03 3,113,074 -0.34(-0.40%)
Jan 09, 2018 84.17 84.70 83.49 84.37 4,605,209 +0.75(+0.90%)
Jan 08, 2018 84.22 84.89 83.59 83.62 6,938,254 -0.92(-1.09%)
Jan 05, 2018 83.88 84.60 83.67 84.54 6,190,422 +1.78(+2.16%)
Jan 04, 2018 82.27 82.83 81.72 82.76 3,970,073 +0.64(+0.78%)
Jan 03, 2018 81.88 82.18 81.36 82.12 5,123,369 +0.36(+0.44%)
Jan 02, 2018 83.01 83.12 81.67 81.76 7,364,922 -1.18(-1.42%)
Dec 29, 2017 82.94 82.94 82.94 0 +0.07(+0.09%)
Dec 28, 2017 82.58 82.94 82.25 82.87 3,993,681 +0.67(+0.81%)
Dec 27, 2017 82.06 82.45 82.00 82.20 3,094,220 +0.20(+0.24%)
Dec 26, 2017 81.47 82.17 81.30 82.00 3,087,255 +0.62(+0.77%)
Dec 22, 2017 81.13 81.43 80.48 81.38 4,057,594 +0.41(+0.51%)
Dec 21, 2017 80.28 81.23 80.22 80.96 5,751,225 +0.48(+0.60%)
Dec 20, 2017 79.63 81.15 79.36 80.48 7,314,697 +1.19(+1.50%)
Dec 19, 2017 78.39 79.71 77.84 79.30 6,335,730 +1.27(+1.62%)
Dec 18, 2017 77.74 78.61 77.67 78.03 8,055,356 +0.67(+0.87%)
Dec 15, 2017 76.73 77.76 76.72 77.36 8,889,837 +0.99(+1.30%)
Dec 14, 2017 76.78 77.06 76.19 76.37 4,348,626 -0.02(-0.02%)
Dec 13, 2017 76.16 76.56 75.95 76.39 6,413,085 +0.54(+0.72%)
Dec 12, 2017 75.84 76.49 75.74 75.84 7,985,004 -0.49(-0.64%)
Dec 11, 2017 76.37 76.83 76.04 76.33 7,589,987 -0.05(-0.07%)
Dec 08, 2017 74.83 76.50 74.83 76.39 8,624,605 +1.76(+2.36%)
Dec 07, 2017 73.54 74.73 73.38 74.63 11,644,387 +1.10(+1.49%)
Dec 06, 2017 74.52 76.82 73.50 73.53 13,581,074 -3.49(-4.53%)
Dec 05, 2017 78.56 79.02 76.99 77.02 10,831,213 -1.54(-1.97%)
Dec 04, 2017 75.80 78.96 75.59 78.56 14,619,590 +3.40(+4.52%)
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.