Skip to main content

Lowe's Companies (NY: LOW )

254.17 +0.84 (+0.33%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 70.65 71.16 70.43 70.97 5,014,093 +0.44(+0.62%)
Sep 28, 2017 70.23 70.75 70.05 70.54 5,216,965 +0.20(+0.28%)
Sep 27, 2017 70.64 70.85 69.81 70.34 5,744,904 -0.05(-0.08%)
Sep 26, 2017 70.62 70.87 70.08 70.40 5,925,328 -0.04(-0.06%)
Sep 25, 2017 69.48 70.60 69.48 70.44 9,937,180 +0.99(+1.42%)
Sep 22, 2017 69.32 69.64 69.25 69.45 6,736,959 +0.17(+0.24%)
Sep 21, 2017 69.25 69.43 68.80 69.29 6,970,075 +0.12(+0.17%)
Sep 20, 2017 68.57 69.32 68.54 69.17 7,515,096 +0.37(+0.54%)
Sep 19, 2017 69.03 69.38 68.54 68.80 6,745,844 -0.16(-0.23%)
Sep 18, 2017 69.10 69.42 68.64 68.96 9,395,888 -0.28(-0.41%)
Sep 15, 2017 69.63 69.94 69.21 69.24 16,352,588 -0.42(-0.60%)
Sep 14, 2017 69.16 69.77 69.16 69.66 6,308,737 +0.53(+0.77%)
Sep 13, 2017 69.99 70.52 69.00 69.13 8,415,835 -0.71(-1.02%)
Sep 12, 2017 69.14 69.96 68.83 69.84 5,901,075 +1.03(+1.50%)
Sep 11, 2017 69.20 69.47 68.00 68.81 8,539,810 -0.94(-1.35%)
Sep 08, 2017 69.29 70.45 68.92 69.75 13,084,358 +0.78(+1.13%)
Sep 07, 2017 69.54 69.91 67.92 68.97 11,720,678 +0.19(+0.27%)
Sep 06, 2017 67.92 68.82 67.85 68.78 9,228,544 +1.59(+2.37%)
Sep 05, 2017 66.83 67.60 66.61 67.19 9,636,077 +0.91(+1.38%)
Sep 01, 2017 65.87 66.39 65.45 66.28 5,426,000 +0.67(+1.03%)
Aug 31, 2017 66.14 66.44 65.60 65.60 10,147,153 -0.02(-0.03%)
Aug 30, 2017 65.25 65.94 65.17 65.62 7,458,117 +0.41(+0.63%)
Aug 29, 2017 65.45 65.85 65.06 65.21 7,696,750 -0.31(-0.47%)
Aug 28, 2017 66.05 66.79 65.37 65.52 7,320,981 +0.40(+0.61%)
Aug 25, 2017 64.48 65.37 64.39 65.12 7,237,377 +0.66(+1.02%)
Aug 24, 2017 64.99 65.58 64.21 64.46 11,916,903 -0.36(-0.55%)
Aug 23, 2017 63.88 65.17 62.82 64.82 29,695,266 -2.49(-3.71%)
Aug 22, 2017 65.77 67.41 65.62 67.31 8,572,415 +1.75(+2.67%)
Aug 21, 2017 65.58 66.13 65.11 65.57 9,167,853 +0.19(+0.29%)
Aug 18, 2017 65.72 65.87 65.01 65.38 5,804,832 -0.43(-0.65%)
Aug 17, 2017 66.83 67.06 65.80 65.81 6,765,743 -1.09(-1.63%)
Aug 16, 2017 66.28 67.07 66.24 66.90 5,519,551 +0.93(+1.41%)
Aug 15, 2017 69.16 69.16 65.87 65.97 10,264,751 -3.04(-4.40%)
Aug 14, 2017 69.07 69.36 68.52 69.00 4,058,020 +0.41(+0.60%)
Aug 11, 2017 68.15 68.81 68.07 68.59 3,480,492 +0.22(+0.32%)
Aug 10, 2017 69.07 69.24 68.02 68.37 4,537,539 -1.18(-1.70%)
Aug 09, 2017 68.36 69.57 68.01 69.55 3,951,150 +1.00(+1.46%)
Aug 08, 2017 69.49 69.54 68.47 68.55 4,958,294 -0.99(-1.42%)
Aug 07, 2017 70.00 69.33 69.53 4,771,807 -0.04(-0.06%)
Aug 04, 2017 69.66 69.76 68.97 69.58 2,808,049 +0.41(+0.59%)
Aug 03, 2017 69.37 70.06 69.13 69.17 4,317,500 +0.04(+0.06%)
Aug 02, 2017 68.87 69.38 68.81 69.13 4,154,223 +0.03(+0.04%)
Aug 01, 2017 68.60 69.21 67.70 69.10 4,202,742 +0.38(+0.56%)
Jul 31, 2017 67.98 68.82 67.80 68.72 7,696,671 +0.82(+1.20%)
Jul 28, 2017 68.33 68.67 67.65 67.90 5,632,433 -0.46(-0.68%)
Jul 27, 2017 67.32 68.97 67.31 68.36 7,811,060 +0.91(+1.34%)
Jul 26, 2017 67.20 67.76 66.85 67.46 5,047,223 +0.26(+0.38%)
Jul 25, 2017 66.31 67.63 66.15 67.20 7,329,168 +1.23(+1.86%)
Jul 24, 2017 65.25 66.37 64.86 65.97 8,728,388 +0.78(+1.20%)
Jul 21, 2017 64.23 65.43 64.20 65.19 13,155,140 +1.13(+1.76%)
Jul 20, 2017 67.06 67.22 63.20 64.06 27,060,254 -3.77(-5.56%)
Jul 19, 2017 67.31 68.11 67.29 67.83 4,795,164 +0.77(+1.15%)
Jul 18, 2017 67.31 67.46 66.99 67.06 3,595,168 -0.41(-0.61%)
Jul 17, 2017 67.15 67.69 67.05 67.48 4,485,877 +0.33(+0.49%)
Jul 14, 2017 67.56 66.87 67.15 5,412,234 -0.41(-0.60%)
Jul 13, 2017 67.55 67.90 67.35 67.56 5,264,739 +0.26(+0.39%)
Jul 12, 2017 67.63 67.91 67.12 67.29 4,960,209 -0.03(-0.04%)
Jul 11, 2017 67.96 68.09 67.11 67.32 5,820,800 -0.59(-0.87%)
Jul 10, 2017 68.25 68.40 67.85 67.91 5,223,624 -0.20(-0.30%)
Jul 07, 2017 67.74 68.25 67.67 68.11 4,422,828 +0.49(+0.73%)
Jul 06, 2017 68.04 68.25 67.48 67.62 5,028,545 -0.69(-1.01%)
Jul 05, 2017 69.08 69.21 68.01 68.31 4,451,261 -0.79(-1.14%)
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.