Skip to main content

Lowe's Companies (NY: LOW )

230.29 -3.27 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 182.75 184.35 179.40 181.19 6,270,100 -2.56(-1.39%)
Sep 29, 2022 185.23 185.65 182.15 183.74 3,754,983 -3.93(-2.09%)
Sep 28, 2022 185.66 188.58 183.44 187.67 5,578,898 +6.62(+3.66%)
Sep 27, 2022 181.31 184.12 179.65 181.05 4,008,697 +1.59(+0.89%)
Sep 26, 2022 181.43 183.30 179.14 179.46 3,044,282 -2.03(-1.12%)
Sep 23, 2022 180.16 182.49 179.02 181.50 3,506,132 +0.01(+0.00%)
Sep 22, 2022 181.37 183.09 179.93 181.49 2,969,326 -0.23(-0.13%)
Sep 21, 2022 185.14 187.94 181.68 181.72 3,032,330 -1.98(-1.08%)
Sep 20, 2022 185.83 187.33 182.03 183.70 3,783,595 -4.53(-2.40%)
Sep 19, 2022 184.18 188.99 183.95 188.22 3,474,273 +3.17(+1.72%)
Sep 16, 2022 182.34 186.26 182.09 185.05 10,560,231 +0.74(+0.40%)
Sep 15, 2022 186.50 187.63 183.31 184.30 3,429,996 -1.30(-0.70%)
Sep 14, 2022 187.69 188.34 183.50 185.61 4,108,481 -1.20(-0.64%)
Sep 13, 2022 194.16 195.74 186.15 186.80 4,603,584 -12.32(-6.19%)
Sep 12, 2022 198.74 202.03 198.25 199.12 3,336,378 +0.72(+0.36%)
Sep 09, 2022 196.79 199.25 196.15 198.40 3,292,602 +1.23(+0.62%)
Sep 08, 2022 193.57 197.30 191.72 197.17 3,692,328 +2.97(+1.53%)
Sep 07, 2022 186.88 194.82 186.75 194.20 4,235,897 +8.05(+4.32%)
Sep 06, 2022 189.25 189.87 184.51 186.16 3,243,133 -2.46(-1.30%)
Sep 02, 2022 190.44 192.01 187.44 188.62 3,281,637 -0.24(-0.13%)
Sep 01, 2022 186.96 189.04 185.82 188.86 3,588,716 +1.56(+0.83%)
Aug 31, 2022 190.15 190.46 187.16 187.29 5,333,253 -2.97(-1.56%)
Aug 30, 2022 195.32 196.13 189.48 190.27 4,049,759 -3.71(-1.91%)
Aug 29, 2022 193.06 196.43 192.06 193.98 3,393,359 +0.08(+0.04%)
Aug 26, 2022 204.26 205.13 193.85 193.90 3,856,469 -9.62(-4.73%)
Aug 25, 2022 201.24 203.72 200.62 203.52 2,731,043 +2.46(+1.22%)
Aug 24, 2022 199.52 203.12 198.52 201.06 2,730,661 +0.91(+0.45%)
Aug 23, 2022 202.59 203.91 199.97 200.15 2,626,407 -2.43(-1.20%)
Aug 22, 2022 201.83 205.08 201.13 202.59 4,287,665 -1.32(-0.65%)
Aug 19, 2022 207.90 208.23 202.45 203.91 3,469,832 -4.93(-2.36%)
Aug 18, 2022 207.53 210.40 207.00 208.84 3,121,165 +1.06(+0.51%)
Aug 17, 2022 204.53 213.39 204.04 207.78 8,376,685 +1.21(+0.58%)
Aug 16, 2022 199.37 209.72 199.37 206.57 6,102,831 +5.87(+2.92%)
Aug 15, 2022 198.74 201.65 197.68 200.70 4,223,654 +1.51(+0.76%)
Aug 12, 2022 196.18 199.31 194.66 199.19 3,124,215 +4.14(+2.12%)
Aug 11, 2022 193.04 197.09 193.04 195.05 3,459,190 +0.72(+0.37%)
Aug 10, 2022 192.24 194.55 191.60 194.33 4,244,013 +6.01(+3.19%)
Aug 09, 2022 193.67 193.67 186.89 188.32 4,057,491 -6.41(-3.29%)
Aug 08, 2022 192.95 197.11 192.78 194.72 3,153,896 +2.66(+1.39%)
Aug 05, 2022 188.98 192.21 188.44 192.06 2,497,804 +1.85(+0.97%)
Aug 04, 2022 188.86 192.03 188.53 190.21 3,663,423 +1.68(+0.89%)
Aug 03, 2022 182.94 189.07 182.94 188.53 3,412,612 +7.21(+3.97%)
Aug 02, 2022 186.46 186.58 181.25 181.32 3,526,051 -5.92(-3.16%)
Aug 01, 2022 184.80 188.38 184.53 187.25 3,471,928 +2.47(+1.34%)
Jul 29, 2022 183.12 185.70 182.07 184.78 4,671,861 +0.70(+0.38%)
Jul 28, 2022 180.88 184.96 177.26 184.07 6,254,959 +0.85(+0.46%)
Jul 27, 2022 182.05 184.16 177.22 183.22 3,851,771 +1.27(+0.70%)
Jul 26, 2022 181.54 184.24 180.99 181.95 3,780,429 -5.98(-3.18%)
Jul 25, 2022 188.80 188.94 186.36 187.93 2,583,041 -0.75(-0.40%)
Jul 22, 2022 187.95 192.10 187.39 188.68 3,451,178 +1.95(+1.04%)
Jul 21, 2022 184.50 186.95 182.74 186.74 3,385,424 +2.44(+1.32%)
Jul 20, 2022 181.75 184.69 181.36 184.29 2,515,256 +2.17(+1.19%)
Jul 19, 2022 179.99 182.88 178.30 182.12 2,781,944 +3.90(+2.19%)
Jul 18, 2022 179.01 181.38 177.65 178.23 3,091,689 +0.76(+0.43%)
Jul 15, 2022 178.15 178.56 176.47 177.47 3,024,564 +2.24(+1.28%)
Jul 14, 2022 172.11 175.50 171.41 175.22 3,400,509 +0.28(+0.16%)
Jul 13, 2022 171.49 176.29 170.32 174.94 3,059,996 +1.31(+0.76%)
Jul 12, 2022 174.58 177.85 172.76 173.63 3,319,879 +0.85(+0.49%)
Jul 11, 2022 173.84 175.55 172.35 172.78 2,382,115 -1.46(-0.84%)
Jul 08, 2022 173.53 175.51 172.12 174.24 2,110,715 +0.06(+0.03%)
Jul 07, 2022 172.55 174.67 171.54 174.18 3,060,221 +2.41(+1.40%)
Jul 06, 2022 173.42 175.50 170.22 171.77 2,270,073 -0.79(-0.46%)
Jul 05, 2022 167.92 172.61 167.92 172.56 3,366,760 +2.42(+1.42%)
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.