Skip to main content

Lowe's Companies (NY: LOW )

261.17 +4.54 (+1.77%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 164.24 168.10 163.02 166.75 4,626,479 -1.37(-0.81%)
Jun 29, 2022 167.04 169.35 166.26 168.12 2,935,726 +1.32(+0.79%)
Jun 28, 2022 176.12 177.19 166.66 166.80 5,229,184 -9.07(-5.16%)
Jun 27, 2022 174.70 176.92 173.87 175.87 2,963,534 +1.32(+0.75%)
Jun 24, 2022 169.70 174.65 169.10 174.55 5,600,109 +6.22(+3.69%)
Jun 23, 2022 166.61 168.44 165.73 168.34 3,783,126 +2.61(+1.57%)
Jun 22, 2022 163.57 167.42 162.41 165.73 4,645,328 +1.17(+0.71%)
Jun 21, 2022 168.11 168.42 163.62 164.56 4,980,153 -0.09(-0.05%)
Jun 17, 2022 163.18 167.33 162.43 164.65 8,902,638 +0.82(+0.50%)
Jun 16, 2022 166.59 166.72 162.75 163.83 5,799,388 -7.06(-4.13%)
Jun 15, 2022 171.27 172.81 168.31 170.89 4,386,795 +1.02(+0.60%)
Jun 14, 2022 172.63 174.57 168.43 169.87 4,229,063 -3.17(-1.83%)
Jun 13, 2022 174.06 176.13 171.94 173.04 4,084,509 -4.84(-2.72%)
Jun 10, 2022 180.72 183.52 177.71 177.88 3,734,639 -7.59(-4.09%)
Jun 09, 2022 183.40 189.73 183.28 185.47 3,142,118 +1.75(+0.95%)
Jun 08, 2022 185.11 185.88 182.70 183.72 2,907,598 -3.06(-1.64%)
Jun 07, 2022 181.72 187.30 180.44 186.78 3,425,080 -1.07(-0.57%)
Jun 06, 2022 187.11 189.77 185.40 187.85 2,819,406 +1.26(+0.68%)
Jun 03, 2022 185.18 188.97 184.49 186.59 2,370,259 -0.65(-0.35%)
Jun 02, 2022 183.83 187.32 183.06 187.24 3,518,589 +4.21(+2.30%)
Jun 01, 2022 187.49 188.20 182.95 183.03 3,446,586 -3.42(-1.83%)
May 31, 2022 188.64 189.74 185.58 186.44 4,943,721 -4.13(-2.17%)
May 27, 2022 187.80 190.61 186.99 190.58 2,911,220 +3.91(+2.10%)
May 26, 2022 181.93 188.11 181.65 186.66 3,496,612 +6.66(+3.70%)
May 25, 2022 174.32 181.28 174.00 180.00 4,175,768 +3.75(+2.13%)
May 24, 2022 176.59 179.28 174.12 176.25 4,699,352 -1.56(-0.88%)
May 23, 2022 178.04 178.36 173.16 177.81 3,715,194 +1.49(+0.84%)
May 20, 2022 180.36 180.68 171.09 176.32 5,991,584 -3.03(-1.69%)
May 19, 2022 174.40 183.11 174.40 179.34 5,375,976 +3.86(+2.20%)
May 18, 2022 179.00 182.78 171.60 175.49 8,219,369 -9.75(-5.26%)
May 17, 2022 189.90 190.43 179.35 185.23 8,596,435 -0.67(-0.36%)
May 16, 2022 183.84 187.32 180.90 185.90 4,614,588 +0.70(+0.38%)
May 13, 2022 182.60 188.46 181.72 185.20 3,050,179 +2.20(+1.20%)
May 12, 2022 179.26 186.00 178.74 183.01 4,496,796 +3.75(+2.09%)
May 11, 2022 184.10 186.34 178.81 179.26 4,816,393 -4.16(-2.27%)
May 10, 2022 189.13 190.01 181.62 183.42 3,811,517 -3.76(-2.01%)
May 09, 2022 180.99 189.47 179.71 187.18 4,197,566 +3.61(+1.97%)
May 06, 2022 185.37 186.59 181.06 183.57 4,096,625 -3.47(-1.85%)
May 05, 2022 194.66 195.33 184.75 187.04 4,465,060 -10.73(-5.43%)
May 04, 2022 191.63 198.53 189.26 197.77 4,663,469 +5.28(+2.74%)
May 03, 2022 193.29 195.64 191.13 192.49 3,144,986 -1.44(-0.74%)
May 02, 2022 189.14 195.37 188.75 193.93 3,873,414 +5.16(+2.74%)
Apr 29, 2022 194.26 195.88 188.14 188.76 4,432,057 -7.07(-3.61%)
Apr 28, 2022 192.48 197.75 190.96 195.84 3,404,876 +5.32(+2.79%)
Apr 27, 2022 190.22 194.23 189.95 190.52 3,172,071 -0.02(-0.01%)
Apr 26, 2022 189.89 195.10 189.25 190.54 4,147,024 -0.75(-0.39%)
Apr 25, 2022 188.12 191.64 185.84 191.29 4,081,083 +3.17(+1.68%)
Apr 22, 2022 194.87 195.05 187.21 188.12 4,425,379 -7.61(-3.89%)
Apr 21, 2022 200.88 201.28 195.02 195.73 3,977,781 -3.54(-1.78%)
Apr 20, 2022 196.51 200.53 195.88 199.28 4,091,417 +5.44(+2.81%)
Apr 19, 2022 189.19 194.28 188.74 193.83 3,558,320 +5.08(+2.69%)
Apr 18, 2022 190.75 192.06 187.71 188.75 3,996,733 -2.62(-1.37%)
Apr 14, 2022 196.09 197.10 191.14 191.38 4,208,594 -4.02(-2.06%)
Apr 13, 2022 193.61 196.68 193.22 195.40 2,948,491 +1.30(+0.67%)
Apr 12, 2022 198.73 200.23 193.40 194.10 4,580,155 -0.43(-0.22%)
Apr 11, 2022 194.59 198.20 193.35 194.53 3,761,444 -1.97(-1.00%)
Apr 08, 2022 191.14 197.50 190.68 196.50 5,327,609 +3.82(+1.98%)
Apr 07, 2022 189.32 194.16 187.83 192.67 4,639,767 +1.89(+0.99%)
Apr 06, 2022 191.30 192.87 186.97 190.78 6,684,657 -4.01(-2.06%)
Apr 05, 2022 193.21 197.90 191.75 194.79 4,951,260 +0.71(+0.37%)
Apr 04, 2022 191.63 194.21 189.94 194.08 5,707,424 +1.64(+0.85%)
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.