Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 74.47 74.58 73.50 74.22 5,483,432 -0.34(-0.46%)
Apr 27, 2017 74.72 74.99 74.21 74.56 7,531,934 +0.04(+0.05%)
Apr 26, 2017 73.99 74.90 73.81 74.53 5,040,307 +0.63(+0.85%)
Apr 25, 2017 74.14 74.59 73.52 73.90 6,661,512 +0.30(+0.40%)
Apr 24, 2017 73.45 73.86 73.09 73.60 5,207,412 +0.92(+1.26%)
Apr 21, 2017 72.50 72.88 72.25 72.68 6,010,127 +0.16(+0.22%)
Apr 20, 2017 71.77 72.76 71.69 72.53 5,212,372 +1.13(+1.59%)
Apr 19, 2017 71.83 72.05 71.37 71.40 4,521,534 -0.12(-0.17%)
Apr 18, 2017 71.23 71.68 71.10 71.52 3,487,138 +0.16(+0.22%)
Apr 17, 2017 70.59 71.39 70.58 71.36 3,799,024 +0.77(+1.10%)
Apr 13, 2017 71.08 71.33 70.58 70.59 4,417,154 -0.71(-0.99%)
Apr 12, 2017 71.27 71.55 70.79 71.29 4,264,801 -0.47(-0.66%)
Apr 11, 2017 71.65 72.06 71.20 71.76 3,573,398 -0.01(-0.01%)
Apr 10, 2017 71.47 72.27 71.47 71.77 3,431,190 +0.24(+0.34%)
Apr 07, 2017 71.33 71.75 71.33 71.53 3,725,017 +0.15(+0.21%)
Apr 06, 2017 71.29 71.80 71.22 71.38 3,986,965 +0.30(+0.43%)
Apr 05, 2017 71.19 72.01 71.03 71.07 4,688,888 +0.03(+0.04%)
Apr 04, 2017 71.33 71.47 70.76 71.05 5,735,872 -0.39(-0.55%)
Apr 03, 2017 72.37 72.40 71.19 71.44 6,227,944 -0.15(-0.21%)
Mar 31, 2017 71.41 71.88 71.24 71.59 5,233,163 -0.08(-0.11%)
Mar 30, 2017 71.48 71.88 71.30 71.67 4,296,616 +0.08(+0.11%)
Mar 29, 2017 71.63 71.94 71.16 71.59 4,557,315 -0.17(-0.23%)
Mar 28, 2017 70.99 71.97 70.94 71.75 4,997,032 +0.73(+1.03%)
Mar 27, 2017 70.77 71.46 70.57 71.02 5,165,590 -0.57(-0.79%)
Mar 24, 2017 71.86 72.18 71.30 71.59 3,969,838 -0.21(-0.29%)
Mar 23, 2017 71.71 72.32 71.51 71.80 3,913,762 +0.09(+0.12%)
Mar 22, 2017 71.62 72.21 71.22 71.71 5,247,112 +0.37(+0.52%)
Mar 21, 2017 72.12 72.54 71.15 71.33 5,869,152 -0.37(-0.52%)
Mar 20, 2017 72.74 72.74 71.53 71.71 6,967,808 -1.03(-1.41%)
Mar 17, 2017 72.81 72.92 72.26 72.74 6,553,249 +0.27(+0.37%)
Mar 16, 2017 72.55 73.15 72.34 72.47 5,566,603 -0.04(-0.06%)
Mar 15, 2017 71.40 72.55 71.39 72.51 5,496,608 +1.16(+1.62%)
Mar 14, 2017 71.13 71.56 70.80 71.35 5,033,816 +0.31(+0.44%)
Mar 13, 2017 71.04 71.39 70.85 71.04 4,942,155 +0.00(+0.00%)
Mar 10, 2017 71.02 71.40 70.92 71.04 4,698,124 +0.36(+0.51%)
Mar 09, 2017 70.85 71.24 70.59 70.68 4,371,634 -0.14(-0.20%)
Mar 08, 2017 70.39 71.16 70.39 70.82 5,591,721 +0.43(+0.61%)
Mar 07, 2017 70.53 70.81 70.23 70.39 5,418,153 -0.16(-0.22%)
Mar 06, 2017 70.77 70.97 70.55 70.55 7,593,065 -0.57(-0.81%)
Mar 03, 2017 70.19 71.29 70.15 71.13 7,528,223 +1.11(+1.59%)
Mar 02, 2017 70.86 70.88 69.91 70.01 9,673,477 -0.91(-1.29%)
Mar 01, 2017 70.78 72.14 70.19 70.93 24,624,568 +6.17(+9.52%)
Feb 28, 2017 66.10 66.12 64.59 64.76 12,283,768 -1.79(-2.68%)
Feb 27, 2017 66.35 66.57 65.91 66.55 4,599,893 +0.28(+0.42%)
Feb 24, 2017 66.10 66.47 65.66 66.27 12,801,957 +0.26(+0.40%)
Feb 23, 2017 67.18 67.23 65.94 66.01 6,503,726 -0.87(-1.30%)
Feb 22, 2017 67.34 67.44 66.70 66.88 4,262,233 -0.39(-0.58%)
Feb 21, 2017 67.49 67.50 66.58 67.27 6,079,608 +0.44(+0.66%)
Feb 17, 2017 66.82 66.82 66.82 0 +0.37(+0.55%)
Feb 16, 2017 66.97 67.40 65.88 66.46 5,381,548 -0.51(-0.77%)
Feb 15, 2017 65.72 67.46 65.61 66.97 11,954,991 +1.04(+1.57%)
Feb 14, 2017 64.49 66.08 64.40 65.94 9,309,799 +1.58(+2.46%)
Feb 13, 2017 64.51 64.67 64.07 64.35 3,454,341 -0.06(-0.09%)
Feb 10, 2017 63.93 64.47 63.66 64.41 4,204,592 +0.38(+0.60%)
Feb 09, 2017 63.09 64.17 63.07 64.03 4,640,499 +0.94(+1.49%)
Feb 08, 2017 63.23 63.37 62.88 63.09 4,627,554 +0.18(+0.29%)
Feb 07, 2017 63.44 63.56 62.79 62.91 4,305,460 -0.32(-0.51%)
Feb 06, 2017 63.53 63.74 63.04 63.23 5,933,526 -0.59(-0.93%)
Feb 03, 2017 62.80 63.92 62.52 63.82 7,248,255 +1.17(+1.86%)
Feb 02, 2017 63.33 63.38 62.61 62.65 4,063,385 -0.35(-0.55%)
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.