Skip to main content

Lowe's Companies (NY: LOW )

259.33 +2.61 (+1.02%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 89.04 89.73 88.65 88.99 3,616,119 +0.05(+0.06%)
Jul 30, 2018 87.85 89.17 87.84 88.94 5,044,145 +1.15(+1.31%)
Jul 27, 2018 88.69 89.04 87.38 87.79 4,151,390 -0.47(-0.53%)
Jul 26, 2018 88.78 89.06 87.77 88.26 3,419,642 -0.45(-0.50%)
Jul 25, 2018 89.48 89.64 87.65 88.70 4,787,749 -0.88(-0.98%)
Jul 24, 2018 90.72 90.91 89.21 89.58 3,368,364 -0.61(-0.68%)
Jul 23, 2018 89.30 90.48 89.27 90.19 4,064,946 +0.45(+0.50%)
Jul 20, 2018 90.15 90.27 89.56 89.75 6,090,066 -0.65(-0.72%)
Jul 19, 2018 90.05 90.92 89.98 90.40 3,075,099 +0.30(+0.34%)
Jul 18, 2018 89.46 90.14 89.36 90.09 3,278,153 +0.71(+0.80%)
Jul 17, 2018 88.80 89.56 88.60 89.38 3,214,858 +0.55(+0.62%)
Jul 16, 2018 88.86 89.02 88.04 88.83 2,806,480 +0.04(+0.05%)
Jul 13, 2018 88.27 89.82 88.15 88.78 5,829,868 +1.14(+1.30%)
Jul 12, 2018 88.28 88.30 87.29 87.64 3,359,355 -0.28(-0.31%)
Jul 11, 2018 87.82 88.18 86.99 87.92 4,257,684 -0.36(-0.40%)
Jul 10, 2018 87.36 88.63 87.05 88.27 5,099,790 +1.83(+2.11%)
Jul 09, 2018 86.09 87.13 85.88 86.45 2,966,788 +0.73(+0.85%)
Jul 06, 2018 84.92 86.05 84.26 85.72 4,282,959 +0.55(+0.65%)
Jul 05, 2018 85.07 85.31 84.52 85.16 3,460,459 +0.41(+0.48%)
Jul 03, 2018 84.75 84.75 84.75 0 +0.17(+0.20%)
Jul 02, 2018 85.02 85.19 83.77 84.58 6,770,407 -0.62(-0.73%)
Jun 29, 2018 86.13 86.87 85.21 85.21 4,756,354 -0.38(-0.45%)
Jun 28, 2018 85.61 86.25 84.88 85.59 4,424,857 -0.28(-0.32%)
Jun 27, 2018 86.73 87.59 85.78 85.87 3,697,444 -0.73(-0.84%)
Jun 26, 2018 86.80 87.08 86.44 86.60 4,983,837 +0.25(+0.29%)
Jun 25, 2018 87.16 87.80 85.78 86.35 4,732,243 -1.22(-1.39%)
Jun 22, 2018 88.59 88.68 87.37 87.57 6,450,156 -0.75(-0.85%)
Jun 21, 2018 87.68 88.61 87.26 88.32 4,921,769 +0.55(+0.63%)
Jun 20, 2018 87.37 88.21 87.09 87.77 4,957,254 +0.25(+0.29%)
Jun 19, 2018 87.34 88.04 87.05 87.52 6,985,476 -0.38(-0.44%)
Jun 18, 2018 87.76 88.61 87.65 87.90 4,224,107 -0.53(-0.59%)
Jun 15, 2018 88.41 88.41 88.43 6,951,505 +0.02(+0.02%)
Jun 14, 2018 88.71 89.14 87.96 88.41 4,632,152 -0.27(-0.30%)
Jun 13, 2018 89.69 89.90 88.66 88.68 4,833,791 -0.93(-1.03%)
Jun 12, 2018 90.27 90.34 89.03 89.60 3,815,209 +0.00(+0.00%)
Jun 11, 2018 89.55 89.99 89.16 89.60 4,002,245 +0.25(+0.28%)
Jun 08, 2018 88.36 89.42 87.83 89.35 4,127,950 +0.85(+0.96%)
Jun 07, 2018 87.98 88.84 87.98 88.51 4,750,755 +0.70(+0.79%)
Jun 06, 2018 87.94 87.81 4,641,297 +0.88(+1.02%)
Jun 05, 2018 86.59 87.10 86.25 86.93 4,303,282 -0.08(-0.09%)
Jun 04, 2018 85.55 87.28 85.49 87.01 5,619,710 +1.57(+1.84%)
Jun 01, 2018 85.09 85.89 84.84 85.44 5,368,037 +0.73(+0.86%)
May 31, 2018 86.84 87.22 84.57 84.71 8,521,233 -2.15(-2.47%)
May 30, 2018 85.87 87.36 85.64 86.86 5,527,527 +1.46(+1.71%)
May 29, 2018 85.14 86.26 85.06 85.39 5,644,723 -0.81(-0.94%)
May 25, 2018 86.21 86.21 86.21 0 +0.18(+0.21%)
May 24, 2018 83.67 86.26 82.98 86.03 11,403,088 +1.60(+1.90%)
May 23, 2018 80.87 84.82 80.70 84.42 29,503,748 +7.97(+10.43%)
May 22, 2018 80.29 80.55 76.30 76.45 12,077,733 -1.46(-1.88%)
May 21, 2018 77.42 78.06 77.20 77.91 4,835,374 +0.94(+1.22%)
May 18, 2018 76.06 77.45 75.98 76.98 6,532,416 +0.78(+1.02%)
May 17, 2018 76.32 76.84 75.97 76.20 3,567,726 -0.04(-0.05%)
May 16, 2018 76.68 76.79 75.94 76.24 4,458,515 -0.16(-0.21%)
May 15, 2018 76.41 77.25 75.97 76.40 5,310,964 -0.79(-1.03%)
May 14, 2018 78.18 78.40 76.73 77.19 5,681,370 -0.78(-0.99%)
May 11, 2018 75.96 78.23 75.96 77.97 7,676,921 +2.12(+2.80%)
May 10, 2018 75.61 76.23 74.97 75.85 5,766,143 +0.58(+0.77%)
May 09, 2018 74.90 75.90 74.24 75.27 4,735,861 +0.15(+0.20%)
May 08, 2018 74.38 75.14 74.00 75.11 4,178,813 +0.36(+0.48%)
May 07, 2018 75.23 75.36 74.30 74.76 5,390,776 -0.34(-0.45%)
May 04, 2018 73.63 75.55 73.30 75.10 3,637,017 +1.25(+1.69%)
May 03, 2018 74.45 74.50 72.54 73.85 6,369,801 -1.01(-1.35%)
May 02, 2018 73.70 75.98 73.56 74.86 7,407,342 +0.89(+1.21%)
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.