Skip to main content

Lowe's Companies (NY: LOW )

253.63 +0.30 (+0.12%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.88 75.96 74.20 74.20 4,658,768 -1.41(-1.87%)
Apr 27, 2018 74.86 76.02 74.63 75.61 4,427,894 +0.65(+0.86%)
Apr 26, 2018 73.59 75.68 73.49 74.97 10,251,787 +1.62(+2.21%)
Apr 25, 2018 74.32 74.50 73.19 73.35 12,020,320 -1.29(-1.72%)
Apr 24, 2018 76.27 76.58 74.32 74.63 6,040,193 -0.93(-1.23%)
Apr 23, 2018 75.40 75.76 74.75 75.56 5,675,215 +0.65(+0.87%)
Apr 20, 2018 76.48 76.64 74.62 74.91 8,449,071 -1.13(-1.48%)
Apr 19, 2018 77.31 77.31 75.23 76.04 6,383,464 -1.37(-1.77%)
Apr 18, 2018 77.35 78.34 77.09 77.41 5,714,803 +0.22(+0.29%)
Apr 17, 2018 77.56 77.87 77.07 77.18 5,729,154 +0.09(+0.12%)
Apr 16, 2018 77.71 77.92 76.91 77.09 5,685,795 -0.15(-0.20%)
Apr 13, 2018 78.25 78.50 76.83 77.24 5,387,530 -0.73(-0.93%)
Apr 12, 2018 77.87 78.20 77.64 77.97 4,388,542 +0.35(+0.45%)
Apr 11, 2018 77.36 78.62 77.24 77.62 5,183,023 -0.44(-0.56%)
Apr 10, 2018 76.94 78.19 76.48 78.06 6,324,780 +1.70(+2.23%)
Apr 09, 2018 79.24 79.37 76.21 76.36 8,198,163 -2.69(-3.40%)
Apr 06, 2018 78.96 79.86 78.13 79.05 9,775,790 -0.46(-0.57%)
Apr 05, 2018 79.29 79.77 79.04 79.50 5,684,619 +0.62(+0.78%)
Apr 04, 2018 75.53 79.07 75.38 78.88 8,774,878 +2.34(+3.05%)
Apr 03, 2018 76.16 77.05 75.55 76.55 8,208,209 +0.77(+1.02%)
Apr 02, 2018 78.25 78.43 74.42 75.78 10,729,668 -2.83(-3.60%)
Mar 29, 2018 78.61 78.61 78.61 0 +1.68(+2.18%)
Mar 28, 2018 77.12 77.87 76.21 76.93 8,623,679 -0.07(-0.09%)
Mar 27, 2018 79.73 79.73 76.60 77.00 12,218,048 -2.99(-3.74%)
Mar 26, 2018 79.15 80.92 78.52 79.99 15,501,567 +4.95(+6.60%)
Mar 23, 2018 76.98 77.62 75.01 75.04 8,242,587 -1.73(-2.25%)
Mar 22, 2018 77.49 78.18 76.73 76.77 13,471,358 -1.39(-1.78%)
Mar 21, 2018 76.94 78.81 76.74 78.16 7,600,596 +1.36(+1.77%)
Mar 20, 2018 77.21 77.44 76.21 76.80 5,355,850 -0.05(-0.07%)
Mar 19, 2018 77.59 77.95 76.41 76.85 7,554,090 -1.08(-1.39%)
Mar 16, 2018 76.62 78.24 76.62 77.93 9,792,792 +1.31(+1.71%)
Mar 15, 2018 77.53 77.62 76.40 76.63 5,288,891 -0.75(-0.97%)
Mar 14, 2018 77.70 77.80 76.38 77.38 7,864,886 +0.22(+0.28%)
Mar 13, 2018 78.59 78.85 76.95 77.16 6,465,713 -1.38(-1.76%)
Mar 12, 2018 78.16 78.88 77.94 78.54 6,470,775 +0.36(+0.46%)
Mar 09, 2018 77.71 78.23 77.24 78.19 7,111,445 +1.00(+1.30%)
Mar 08, 2018 77.43 77.76 76.56 77.18 5,209,969 +0.04(+0.06%)
Mar 07, 2018 77.76 76.60 77.14 7,154,104 -0.90(-1.16%)
Mar 06, 2018 77.49 78.11 77.30 78.04 7,088,479 +0.71(+0.92%)
Mar 05, 2018 76.20 77.95 76.19 77.33 9,292,869 +0.89(+1.16%)
Mar 02, 2018 77.83 78.24 76.21 76.45 13,928,125 -2.35(-2.98%)
Mar 01, 2018 80.24 80.35 78.03 78.79 16,915,020 -1.46(-1.82%)
Feb 28, 2018 78.29 82.61 77.71 80.25 38,059,704 -5.55(-6.47%)
Feb 27, 2018 87.45 88.15 85.53 85.81 9,485,501 -1.54(-1.76%)
Feb 26, 2018 87.72 87.77 86.63 87.35 5,282,730 +0.02(+0.02%)
Feb 23, 2018 87.19 87.45 86.55 87.33 4,865,188 +0.54(+0.62%)
Feb 22, 2018 86.79 4,867,498 +1.39(+1.63%)
Feb 21, 2018 86.00 87.07 85.30 85.41 4,734,008 -0.28(-0.32%)
Feb 20, 2018 86.49 87.36 85.49 85.68 7,421,255 -0.59(-0.69%)
Feb 16, 2018 86.27 86.27 86.27 0 -0.18(-0.21%)
Feb 15, 2018 87.95 87.96 85.66 86.45 6,363,344 -0.38(-0.43%)
Feb 14, 2018 85.18 87.25 84.56 86.83 9,372,381 +0.78(+0.91%)
Feb 13, 2018 86.86 87.44 84.98 86.05 6,183,002 -1.54(-1.76%)
Feb 12, 2018 88.01 88.68 87.04 87.59 9,004,749 +0.55(+0.63%)
Feb 09, 2018 86.17 87.93 82.87 87.04 10,792,315 +1.93(+2.27%)
Feb 08, 2018 89.51 89.68 85.00 85.11 8,536,961 -4.40(-4.91%)
Feb 07, 2018 89.58 91.66 89.35 89.51 5,851,856 -0.27(-0.30%)
Feb 06, 2018 85.36 90.26 84.93 89.78 10,078,569 +0.79(+0.89%)
Feb 05, 2018 90.82 92.15 86.93 88.99 9,213,782 -1.93(-2.13%)
Feb 02, 2018 93.03 93.04 90.61 90.92 6,974,609 -2.11(-2.27%)
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.