Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 191.06 191.37 188.05 188.19 5,307,882 -2.99(-1.56%)
Aug 30, 2022 196.25 197.07 190.39 191.18 4,030,494 -3.73(-1.91%)
Aug 29, 2022 193.99 197.37 192.98 194.91 3,377,217 +0.08(+0.04%)
Aug 26, 2022 205.24 206.11 194.78 194.83 3,838,123 -9.66(-4.73%)
Aug 25, 2022 202.20 204.70 201.58 204.49 2,718,051 +2.47(+1.22%)
Aug 24, 2022 200.47 204.09 199.47 202.02 2,717,671 +0.91(+0.45%)
Aug 23, 2022 203.56 204.88 200.93 201.11 2,613,913 -2.44(-1.20%)
Aug 22, 2022 202.80 206.06 202.09 203.55 4,267,268 -1.33(-0.65%)
Aug 19, 2022 208.90 209.22 203.42 204.88 3,453,325 -4.95(-2.36%)
Aug 18, 2022 208.52 211.41 207.99 209.84 3,106,317 +1.07(+0.51%)
Aug 17, 2022 205.51 214.41 205.02 208.77 8,336,836 +1.21(+0.58%)
Aug 16, 2022 200.33 210.73 200.33 207.56 6,073,799 +5.89(+2.92%)
Aug 15, 2022 199.69 202.61 198.62 201.66 4,203,561 +1.52(+0.76%)
Aug 12, 2022 197.12 200.27 195.59 200.14 3,109,353 +4.16(+2.12%)
Aug 11, 2022 193.97 198.03 193.97 195.98 3,442,734 +0.73(+0.37%)
Aug 10, 2022 193.16 195.48 192.51 195.26 4,223,824 +6.04(+3.19%)
Aug 09, 2022 194.60 194.60 187.78 189.22 4,038,189 -6.44(-3.29%)
Aug 08, 2022 193.87 198.05 193.71 195.65 3,138,892 +2.68(+1.39%)
Aug 05, 2022 189.89 193.12 189.34 192.98 2,485,921 +1.86(+0.97%)
Aug 04, 2022 189.76 192.95 189.43 191.12 3,645,995 +1.69(+0.89%)
Aug 03, 2022 183.82 189.97 183.82 189.43 3,396,378 +7.24(+3.97%)
Aug 02, 2022 187.35 187.47 182.11 182.19 3,509,277 -5.95(-3.16%)
Aug 01, 2022 185.68 189.28 185.42 188.14 3,455,411 +2.48(+1.34%)
Jul 29, 2022 183.99 186.59 182.94 185.66 4,649,636 +0.71(+0.38%)
Jul 28, 2022 181.74 185.84 178.11 184.95 6,225,203 +0.85(+0.46%)
Jul 27, 2022 182.92 185.04 178.07 184.10 3,833,448 +1.28(+0.70%)
Jul 26, 2022 182.41 185.12 181.85 182.82 3,762,444 -6.01(-3.18%)
Jul 25, 2022 189.70 189.85 187.25 188.83 2,570,753 -0.76(-0.40%)
Jul 22, 2022 188.85 193.02 188.29 189.59 3,434,760 +1.96(+1.04%)
Jul 21, 2022 185.38 187.84 183.61 187.63 3,369,319 +2.45(+1.32%)
Jul 20, 2022 182.62 185.57 182.23 185.18 2,503,290 +2.18(+1.19%)
Jul 19, 2022 180.85 183.75 179.16 182.99 2,768,709 +3.92(+2.19%)
Jul 18, 2022 179.87 182.25 178.50 179.08 3,076,981 +0.76(+0.43%)
Jul 15, 2022 179.00 179.41 177.31 178.32 3,010,176 +2.25(+1.28%)
Jul 14, 2022 172.93 176.34 172.23 176.06 3,384,332 +0.28(+0.16%)
Jul 13, 2022 172.31 177.13 171.14 175.78 3,045,439 +1.32(+0.76%)
Jul 12, 2022 175.41 178.70 173.59 174.46 3,304,086 +0.86(+0.49%)
Jul 11, 2022 174.67 176.39 173.17 173.60 2,370,783 -1.47(-0.84%)
Jul 08, 2022 174.37 176.35 172.94 175.07 2,100,674 +0.06(+0.03%)
Jul 07, 2022 173.37 175.50 172.37 175.01 3,045,663 +2.42(+1.40%)
Jul 06, 2022 174.25 176.34 171.03 172.59 2,259,274 -0.79(-0.46%)
Jul 05, 2022 168.73 173.43 168.73 173.38 3,350,744 +2.43(+1.42%)
Jul 01, 2022 169.48 172.14 168.33 170.95 3,217,001 +2.59(+1.54%)
Jun 30, 2022 165.82 169.72 164.59 168.36 4,582,250 -1.38(-0.81%)
Jun 29, 2022 168.65 170.98 167.87 169.74 2,907,661 +1.33(+0.79%)
Jun 28, 2022 177.81 178.90 168.26 168.41 5,179,193 -9.16(-5.16%)
Jun 27, 2022 176.39 178.62 175.54 177.56 2,935,203 +1.33(+0.76%)
Jun 24, 2022 171.34 176.33 170.73 176.23 5,546,573 +6.27(+3.69%)
Jun 23, 2022 168.22 170.07 167.33 169.96 3,746,960 +2.63(+1.57%)
Jun 22, 2022 165.15 169.03 163.97 167.33 4,600,920 +1.18(+0.71%)
Jun 21, 2022 169.73 170.04 165.20 166.15 4,932,543 -0.09(-0.05%)
Jun 17, 2022 164.75 168.94 163.99 166.24 8,817,529 +0.83(+0.50%)
Jun 16, 2022 168.20 168.33 164.32 165.41 5,743,946 -7.13(-4.13%)
Jun 15, 2022 172.92 174.47 169.93 172.54 4,344,858 +1.03(+0.60%)
Jun 14, 2022 174.30 176.25 170.06 171.51 4,188,634 -3.20(-1.83%)
Jun 13, 2022 175.74 177.83 173.60 174.71 4,045,461 -4.89(-2.72%)
Jun 10, 2022 182.46 185.29 179.43 179.60 3,698,936 -7.66(-4.09%)
Jun 09, 2022 185.17 191.56 185.05 187.26 3,112,079 +1.76(+0.95%)
Jun 08, 2022 186.90 187.68 184.47 185.50 2,879,802 -3.08(-1.64%)
Jun 07, 2022 183.47 189.11 182.18 188.58 3,392,336 -1.08(-0.57%)
Jun 06, 2022 188.92 191.60 187.19 189.66 2,792,453 +1.27(+0.68%)
Jun 03, 2022 186.96 190.80 186.27 188.39 2,347,600 -0.66(-0.35%)
Jun 02, 2022 185.60 189.13 184.82 189.04 3,484,951 +4.25(+2.30%)
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.