Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 187.04 187.84 184.83 184.98 3,812,394 +1.01(+0.55%)
May 27, 2021 184.51 185.73 183.78 183.97 5,399,149 +0.16(+0.09%)
May 26, 2021 182.85 184.43 182.78 183.81 3,755,795 +0.55(+0.30%)
May 25, 2021 181.50 183.55 180.97 183.26 4,307,046 +2.24(+1.24%)
May 24, 2021 183.47 183.73 180.88 181.02 3,577,202 -1.72(-0.94%)
May 21, 2021 184.52 185.96 181.65 182.74 4,247,592 -0.89(-0.49%)
May 20, 2021 182.06 185.03 181.70 183.63 4,631,049 +2.55(+1.41%)
May 19, 2021 179.95 181.96 176.95 181.07 7,159,444 -1.93(-1.05%)
May 18, 2021 184.19 186.09 182.02 183.00 5,991,582 -1.31(-0.71%)
May 17, 2021 187.65 188.65 182.41 184.31 6,106,214 -4.54(-2.40%)
May 14, 2021 191.51 191.99 187.25 188.85 3,942,356 -1.36(-0.71%)
May 13, 2021 187.82 192.50 187.61 190.21 4,734,229 +4.56(+2.45%)
May 12, 2021 192.92 193.66 184.95 185.65 5,693,317 -9.30(-4.77%)
May 11, 2021 197.42 199.06 191.04 194.96 4,686,013 -5.67(-2.83%)
May 10, 2021 198.94 204.34 197.97 200.62 4,713,162 +2.76(+1.40%)
May 07, 2021 195.64 198.66 194.35 197.86 3,891,953 +2.34(+1.19%)
May 06, 2021 191.12 195.64 190.29 195.53 4,766,127 +5.64(+2.97%)
May 05, 2021 190.76 192.83 188.75 189.88 3,914,121 -0.28(-0.15%)
May 04, 2021 188.65 190.35 186.83 190.17 4,370,568 +1.04(+0.55%)
May 03, 2021 188.70 189.95 187.86 189.13 4,871,366 +2.80(+1.50%)
Apr 30, 2021 187.80 188.23 185.40 186.32 4,482,177 -2.08(-1.10%)
Apr 29, 2021 187.33 189.34 186.97 188.40 4,065,871 +2.26(+1.21%)
Apr 28, 2021 189.64 189.73 185.80 186.15 5,201,654 -2.84(-1.50%)
Apr 27, 2021 189.95 190.96 188.63 188.98 3,637,661 -0.13(-0.07%)
Apr 26, 2021 190.67 190.77 188.27 189.12 3,177,138 -1.65(-0.87%)
Apr 23, 2021 191.59 191.68 189.42 190.77 3,827,571 -0.35(-0.18%)
Apr 22, 2021 193.57 194.49 189.16 191.12 3,910,671 -2.48(-1.28%)
Apr 21, 2021 193.49 194.57 192.94 193.60 2,861,340 +1.08(+0.56%)
Apr 20, 2021 193.13 193.68 190.29 192.51 3,166,137 -0.61(-0.31%)
Apr 19, 2021 195.02 196.23 192.63 193.12 4,044,411 -4.01(-2.04%)
Apr 16, 2021 195.55 197.83 194.32 197.14 6,718,219 +3.48(+1.80%)
Apr 15, 2021 189.94 194.13 189.90 193.65 3,862,111 +2.89(+1.51%)
Apr 14, 2021 190.32 193.28 190.01 190.77 3,561,832 +1.70(+0.90%)
Apr 13, 2021 190.00 190.48 188.40 189.06 3,131,445 -0.88(-0.46%)
Apr 12, 2021 187.59 190.25 187.59 189.94 3,852,881 +2.03(+1.08%)
Apr 09, 2021 184.97 188.07 183.93 187.92 3,347,331 +4.07(+2.21%)
Apr 08, 2021 183.90 184.70 182.97 183.85 2,835,786 +0.51(+0.28%)
Apr 07, 2021 183.17 184.36 182.40 183.34 3,460,564 -0.50(-0.27%)
Apr 06, 2021 182.60 184.56 182.22 183.84 3,082,421 +0.44(+0.24%)
Apr 05, 2021 181.62 184.28 181.04 183.39 3,704,458 +2.28(+1.26%)
Apr 01, 2021 181.00 181.64 179.57 181.11 3,372,156 +1.08(+0.60%)
Mar 31, 2021 180.80 181.92 179.07 180.03 3,765,248 +0.15(+0.08%)
Mar 30, 2021 176.92 180.83 176.74 179.88 3,746,139 +1.33(+0.74%)
Mar 29, 2021 181.75 182.62 177.77 178.55 4,194,434 -2.83(-1.56%)
Mar 26, 2021 175.92 181.61 175.45 181.38 5,065,417 +6.10(+3.48%)
Mar 25, 2021 170.12 176.24 169.94 175.29 4,799,186 +4.25(+2.48%)
Mar 24, 2021 171.45 174.32 171.01 171.04 3,755,470 +0.27(+0.16%)
Mar 23, 2021 171.58 173.99 170.34 170.77 3,511,132 -1.41(-0.82%)
Mar 22, 2021 169.97 173.80 168.82 172.18 4,965,050 +2.27(+1.34%)
Mar 19, 2021 164.94 170.91 164.94 169.91 9,005,691 +4.37(+2.64%)
Mar 18, 2021 163.68 167.20 163.12 165.54 4,107,108 +0.41(+0.25%)
Mar 17, 2021 165.48 166.53 164.60 165.13 3,295,325 -0.84(-0.51%)
Mar 16, 2021 164.73 167.10 164.69 165.97 3,947,364 +1.07(+0.65%)
Mar 15, 2021 163.35 165.96 163.35 164.90 3,956,566 +2.51(+1.54%)
Mar 12, 2021 161.00 162.66 160.20 162.40 3,843,721 +0.76(+0.47%)
Mar 11, 2021 161.70 163.89 161.27 161.64 5,269,389 +2.17(+1.36%)
Mar 10, 2021 158.41 161.31 157.58 159.47 3,583,829 +2.34(+1.49%)
Mar 09, 2021 156.90 160.19 156.19 157.13 4,842,786 +2.91(+1.88%)
Mar 08, 2021 151.22 156.48 150.79 154.23 4,872,834 +4.11(+2.74%)
Mar 05, 2021 146.68 150.60 143.01 150.12 5,432,930 +4.55(+3.13%)
Mar 04, 2021 148.78 149.83 142.79 145.56 8,228,389 -4.28(-2.86%)
Mar 03, 2021 153.53 154.14 149.79 149.84 5,531,323 -4.51(-2.92%)
Mar 02, 2021 153.76 156.00 153.73 154.35 4,575,062 +1.05(+0.69%)
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.