Skip to main content

Lowe's Companies (NY: LOW )

253.29 -0.04 (-0.02%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 78.61 78.61 78.61 0 +1.68(+2.18%)
Mar 28, 2018 77.12 77.87 76.21 76.93 8,623,679 -0.07(-0.09%)
Mar 27, 2018 79.73 79.73 76.60 77.00 12,218,048 -2.99(-3.74%)
Mar 26, 2018 79.15 80.92 78.52 79.99 15,501,567 +4.95(+6.60%)
Mar 23, 2018 76.98 77.62 75.01 75.04 8,242,587 -1.73(-2.25%)
Mar 22, 2018 77.49 78.18 76.73 76.77 13,471,358 -1.39(-1.78%)
Mar 21, 2018 76.94 78.81 76.74 78.16 7,600,596 +1.36(+1.77%)
Mar 20, 2018 77.21 77.44 76.21 76.80 5,355,850 -0.05(-0.07%)
Mar 19, 2018 77.59 77.95 76.41 76.85 7,554,090 -1.08(-1.39%)
Mar 16, 2018 76.62 78.24 76.62 77.93 9,792,792 +1.31(+1.71%)
Mar 15, 2018 77.53 77.62 76.40 76.63 5,288,891 -0.75(-0.97%)
Mar 14, 2018 77.70 77.80 76.38 77.38 7,864,886 +0.22(+0.28%)
Mar 13, 2018 78.59 78.85 76.95 77.16 6,465,713 -1.38(-1.76%)
Mar 12, 2018 78.16 78.88 77.94 78.54 6,470,775 +0.36(+0.46%)
Mar 09, 2018 77.71 78.23 77.24 78.19 7,111,445 +1.00(+1.30%)
Mar 08, 2018 77.43 77.76 76.56 77.18 5,209,969 +0.04(+0.06%)
Mar 07, 2018 77.76 76.60 77.14 7,154,104 -0.90(-1.16%)
Mar 06, 2018 77.49 78.11 77.30 78.04 7,088,479 +0.71(+0.92%)
Mar 05, 2018 76.20 77.95 76.19 77.33 9,292,869 +0.89(+1.16%)
Mar 02, 2018 77.83 78.24 76.21 76.45 13,928,125 -2.35(-2.98%)
Mar 01, 2018 80.24 80.35 78.03 78.79 16,915,020 -1.46(-1.82%)
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%)
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.