Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 86.96 87.70 86.03 86.03 4,710,884 -0.39(-0.45%)
Jun 28, 2018 86.43 87.08 85.70 86.42 4,382,556 -0.28(-0.32%)
Jun 27, 2018 87.57 88.43 86.61 86.70 3,662,097 -0.74(-0.84%)
Jun 26, 2018 87.64 87.92 87.27 87.43 4,936,192 +0.25(+0.29%)
Jun 25, 2018 88.00 88.65 86.61 87.18 4,687,003 -1.23(-1.39%)
Jun 22, 2018 89.44 89.54 88.22 88.42 6,388,493 -0.76(-0.85%)
Jun 21, 2018 88.52 89.47 88.10 89.17 4,874,718 +0.56(+0.63%)
Jun 20, 2018 88.22 89.06 87.93 88.61 4,909,863 +0.25(+0.29%)
Jun 19, 2018 88.18 88.89 87.89 88.36 6,918,695 -0.39(-0.44%)
Jun 18, 2018 88.60 89.47 88.50 88.75 4,183,725 -0.53(-0.59%)
Jun 15, 2018 89.26 89.26 89.28 6,885,050 +0.02(+0.02%)
Jun 14, 2018 89.57 90.00 88.81 89.26 4,587,869 -0.27(-0.30%)
Jun 13, 2018 90.56 90.76 89.51 89.53 4,787,580 -0.94(-1.03%)
Jun 12, 2018 91.14 91.21 89.89 90.47 3,778,736 +0.00(+0.00%)
Jun 11, 2018 90.41 90.85 90.02 90.47 3,963,984 +0.25(+0.28%)
Jun 08, 2018 89.22 90.29 88.68 90.22 4,088,487 +0.86(+0.96%)
Jun 07, 2018 88.83 89.70 88.83 89.36 4,705,338 +0.70(+0.79%)
Jun 06, 2018 88.79 88.66 4,596,927 +0.89(+1.02%)
Jun 05, 2018 87.42 87.94 87.08 87.77 4,262,144 -0.08(-0.09%)
Jun 04, 2018 86.37 88.13 86.32 87.85 5,565,987 +1.58(+1.84%)
Jun 01, 2018 85.91 86.72 85.66 86.26 5,316,719 +0.74(+0.86%)
May 31, 2018 87.68 88.06 85.39 85.53 8,439,771 -2.17(-2.47%)
May 30, 2018 86.70 88.20 86.46 87.70 5,474,684 +1.48(+1.71%)
May 29, 2018 85.97 87.09 85.88 86.22 5,590,761 -0.82(-0.94%)
May 25, 2018 87.04 87.04 87.04 0 +0.18(+0.21%)
May 24, 2018 84.48 87.09 83.78 86.86 11,294,076 +1.62(+1.90%)
May 23, 2018 81.65 85.64 81.48 85.24 29,221,698 +8.05(+10.43%)
May 22, 2018 81.06 81.33 77.04 77.19 11,962,272 -1.48(-1.88%)
May 21, 2018 78.17 78.81 77.95 78.67 4,789,149 +0.95(+1.22%)
May 18, 2018 76.79 78.20 76.71 77.72 6,469,967 +0.78(+1.02%)
May 17, 2018 77.06 77.58 76.70 76.94 3,533,619 -0.04(-0.05%)
May 16, 2018 77.42 77.53 76.68 76.97 4,415,893 -0.16(-0.21%)
May 15, 2018 77.14 78.00 76.70 77.14 5,260,192 -0.80(-1.03%)
May 14, 2018 78.94 79.15 77.47 77.94 5,627,057 -0.78(-0.99%)
May 11, 2018 76.69 78.98 76.69 78.72 7,603,531 +2.14(+2.80%)
May 10, 2018 76.34 76.97 75.70 76.58 5,711,019 +0.59(+0.77%)
May 09, 2018 75.62 76.63 74.96 75.99 4,690,587 +0.15(+0.20%)
May 08, 2018 75.10 75.87 74.71 75.84 4,138,864 +0.36(+0.48%)
May 07, 2018 75.96 76.08 75.02 75.48 5,339,241 -0.34(-0.45%)
May 04, 2018 74.35 76.28 74.00 75.82 3,602,247 +1.26(+1.69%)
May 03, 2018 75.17 75.22 73.24 74.56 6,308,906 -1.02(-1.35%)
May 02, 2018 74.41 76.71 74.27 75.58 7,336,529 +0.90(+1.21%)
May 01, 2018 73.59 74.70 73.06 74.68 4,407,366 +0.48(+0.64%)
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%)
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.