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 (%)
Jul 30, 2021 183.62 186.19 183.45 183.71 2,980,679 -0.89(-0.48%)
Jul 29, 2021 184.24 185.26 183.01 184.59 2,656,660 +1.17(+0.64%)
Jul 28, 2021 184.64 186.28 183.05 183.42 2,257,918 -1.07(-0.58%)
Jul 27, 2021 188.46 188.50 182.56 184.49 4,306,479 -4.03(-2.14%)
Jul 26, 2021 187.16 188.68 184.80 188.52 3,588,941 -2.96(-1.54%)
Jul 23, 2021 188.77 192.03 188.40 191.48 3,522,403 +3.88(+2.07%)
Jul 22, 2021 186.97 187.78 185.71 187.60 3,402,878 +1.56(+0.84%)
Jul 21, 2021 185.49 186.32 184.89 186.03 2,215,891 +0.97(+0.53%)
Jul 20, 2021 182.74 186.30 182.26 185.06 3,023,538 +1.92(+1.05%)
Jul 19, 2021 182.13 183.87 180.43 183.14 5,965,645 -3.08(-1.65%)
Jul 16, 2021 186.98 188.80 185.92 186.22 5,182,805 +0.37(+0.20%)
Jul 15, 2021 181.83 186.02 181.83 185.85 3,365,652 +2.86(+1.56%)
Jul 14, 2021 185.30 185.52 182.86 182.99 3,100,144 -1.46(-0.79%)
Jul 13, 2021 186.02 186.23 183.94 184.46 3,362,107 -1.22(-0.66%)
Jul 12, 2021 185.04 186.49 184.48 185.68 2,533,727 +0.23(+0.12%)
Jul 09, 2021 184.36 186.80 184.36 185.45 2,566,136 +2.40(+1.31%)
Jul 08, 2021 183.61 184.33 181.49 183.05 4,206,504 -2.92(-1.57%)
Jul 07, 2021 183.88 186.52 183.51 185.97 3,841,571 +1.07(+0.58%)
Jul 06, 2021 185.90 186.45 183.03 184.90 2,726,353 -0.91(-0.49%)
Jul 02, 2021 186.46 186.58 185.34 185.81 2,689,467 -0.10(-0.06%)
Jul 01, 2021 184.66 186.18 184.04 185.92 2,586,144 +1.76(+0.95%)
Jun 30, 2021 184.31 185.38 184.05 184.16 2,860,758 -0.22(-0.12%)
Jun 29, 2021 183.28 185.94 183.28 184.38 2,768,835 +0.94(+0.51%)
Jun 28, 2021 182.85 184.35 181.70 183.44 2,644,330 +0.52(+0.29%)
Jun 25, 2021 182.40 183.11 181.53 182.92 4,433,484 +0.86(+0.47%)
Jun 24, 2021 182.94 183.32 181.27 182.05 2,915,301 +0.58(+0.32%)
Jun 23, 2021 181.48 182.45 181.19 181.47 2,987,132 -0.55(-0.30%)
Jun 22, 2021 180.31 182.94 179.98 182.02 4,208,528 +2.70(+1.50%)
Jun 21, 2021 178.46 180.90 178.20 179.33 4,781,334 +1.90(+1.07%)
Jun 18, 2021 175.39 178.40 175.17 177.43 9,816,066 +0.04(+0.02%)
Jun 17, 2021 177.07 178.64 175.14 177.39 4,487,772 +0.61(+0.34%)
Jun 16, 2021 178.49 178.68 175.25 176.78 4,398,477 -1.59(-0.89%)
Jun 15, 2021 179.89 180.06 177.31 178.38 4,710,766 -1.69(-0.94%)
Jun 14, 2021 180.50 180.87 178.69 180.07 3,430,810 -1.09(-0.60%)
Jun 11, 2021 180.28 182.00 179.73 181.16 3,294,399 +1.93(+1.08%)
Jun 10, 2021 181.22 181.96 177.88 179.23 4,113,343 -1.73(-0.95%)
Jun 09, 2021 182.29 182.76 180.73 180.96 3,834,203 -0.76(-0.42%)
Jun 08, 2021 181.49 182.94 180.63 181.72 3,796,824 +1.09(+0.60%)
Jun 07, 2021 180.34 181.44 179.00 180.63 3,068,736 +0.32(+0.18%)
Jun 04, 2021 180.75 181.71 178.77 180.31 4,435,818 -0.37(-0.20%)
Jun 03, 2021 180.39 181.18 178.95 180.68 3,654,071 -0.45(-0.25%)
Jun 02, 2021 182.57 183.41 180.45 181.12 4,210,234 -1.03(-0.56%)
Jun 01, 2021 185.14 186.18 181.85 182.15 4,324,112 -2.83(-1.53%)
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%)
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.