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 (%)
Apr 30, 2020 98.06 99.94 96.90 98.10 5,140,103 -1.32(-1.33%)
Apr 29, 2020 99.95 100.95 98.50 99.42 5,558,186 +2.47(+2.55%)
Apr 28, 2020 98.75 99.80 95.93 96.95 5,967,290 +1.45(+1.52%)
Apr 27, 2020 93.01 96.43 93.00 95.49 5,698,018 +3.02(+3.26%)
Apr 24, 2020 89.97 93.33 89.64 92.48 5,800,963 +3.61(+4.06%)
Apr 23, 2020 89.21 90.52 88.80 88.87 4,373,034 -0.05(-0.05%)
Apr 22, 2020 87.84 89.93 87.24 88.92 5,094,985 +2.18(+2.52%)
Apr 21, 2020 86.24 87.75 85.68 86.74 5,916,509 -1.84(-2.07%)
Apr 20, 2020 88.69 91.07 88.02 88.57 5,660,491 -1.83(-2.03%)
Apr 17, 2020 89.85 91.87 88.77 90.41 7,664,497 +4.34(+5.04%)
Apr 16, 2020 87.52 89.46 85.46 86.07 9,702,110 -1.77(-2.01%)
Apr 15, 2020 88.35 89.29 86.18 87.84 7,924,557 -4.40(-4.77%)
Apr 14, 2020 91.10 92.94 90.15 92.24 6,073,364 +3.60(+4.07%)
Apr 13, 2020 88.82 89.24 86.63 88.64 5,894,847 -0.10(-0.12%)
Apr 09, 2020 89.79 91.61 88.24 88.74 7,028,250 +0.89(+1.02%)
Apr 08, 2020 85.15 88.24 84.35 87.85 5,064,918 +3.16(+3.73%)
Apr 07, 2020 88.42 89.55 84.50 84.69 8,434,579 +2.04(+2.47%)
Apr 06, 2020 81.09 83.21 78.21 82.65 10,119,479 +6.12(+7.99%)
Apr 03, 2020 76.47 78.43 75.56 76.54 6,925,789 -0.61(-0.80%)
Apr 02, 2020 74.35 77.53 73.79 77.15 8,856,970 +2.27(+3.03%)
Apr 01, 2020 75.18 78.14 73.63 74.88 8,714,813 -5.24(-6.54%)
Mar 31, 2020 82.00 82.81 79.64 80.12 5,933,155 -2.48(-3.00%)
Mar 30, 2020 81.38 83.37 79.54 82.60 6,137,863 +1.61(+1.99%)
Mar 27, 2020 78.29 83.54 77.65 80.99 7,395,349 -1.05(-1.28%)
Mar 26, 2020 80.15 84.67 80.03 82.04 10,852,218 +4.09(+5.24%)
Mar 25, 2020 74.59 81.00 72.92 77.95 10,634,829 +5.98(+8.31%)
Mar 24, 2020 67.75 72.24 67.08 71.97 9,664,948 +8.85(+14.01%)
Mar 23, 2020 60.73 64.35 58.70 63.13 10,303,758 +1.34(+2.17%)
Mar 20, 2020 67.27 67.95 61.01 61.79 12,395,535 -3.27(-5.02%)
Mar 19, 2020 59.97 68.16 55.87 65.05 13,035,958 +4.52(+7.46%)
Mar 18, 2020 63.79 65.29 56.80 60.54 11,953,856 -8.17(-11.89%)
Mar 17, 2020 68.48 70.41 59.82 68.70 16,445,554 +1.12(+1.65%)
Mar 16, 2020 79.65 81.56 66.27 67.59 15,861,822 -22.25(-24.77%)
Mar 13, 2020 87.21 89.91 82.29 89.84 10,747,673 +6.12(+7.31%)
Mar 12, 2020 84.92 88.36 82.97 83.72 10,635,642 -8.59(-9.31%)
Mar 11, 2020 93.42 96.19 91.02 92.32 6,665,373 -4.53(-4.68%)
Mar 10, 2020 91.48 96.96 88.50 96.85 9,976,879 +9.12(+10.40%)
Mar 09, 2020 91.08 92.94 86.73 87.73 8,793,966 -10.33(-10.53%)
Mar 06, 2020 96.79 98.74 95.13 98.05 8,470,868 -2.06(-2.06%)
Mar 05, 2020 102.68 103.57 99.51 100.11 7,107,847 -5.37(-5.09%)
Mar 04, 2020 103.08 105.72 102.01 105.48 5,592,074 +4.40(+4.36%)
Mar 03, 2020 102.65 105.24 99.77 101.08 8,954,562 -2.31(-2.23%)
Mar 02, 2020 99.95 103.52 97.85 103.39 9,438,630 +4.16(+4.19%)
Feb 28, 2020 96.90 99.78 95.84 99.23 10,727,052 -0.98(-0.98%)
Feb 27, 2020 102.51 104.78 100.12 100.20 9,480,970 -5.29(-5.01%)
Feb 26, 2020 110.92 112.15 104.24 105.49 13,682,784 -4.86(-4.40%)
Feb 25, 2020 115.82 115.82 110.35 110.35 6,995,032 -4.09(-3.57%)
Feb 24, 2020 113.70 115.85 113.60 114.44 5,799,094 -2.23(-1.91%)
Feb 21, 2020 117.08 117.50 115.85 116.67 4,147,311 -1.17(-1.00%)
Feb 20, 2020 115.24 118.00 114.53 117.85 5,043,049 +2.91(+2.54%)
Feb 19, 2020 115.15 115.89 114.67 114.93 3,405,128 +0.20(+0.17%)
Feb 18, 2020 116.05 117.23 114.36 114.74 3,683,873 -2.04(-1.75%)
Feb 14, 2020 116.53 116.91 115.91 116.78 2,980,071 +0.61(+0.52%)
Feb 13, 2020 115.68 116.64 115.43 116.17 2,718,901 -0.24(-0.21%)
Feb 12, 2020 115.36 116.57 115.10 116.41 2,929,334 +1.86(+1.63%)
Feb 11, 2020 112.95 114.70 112.81 114.55 2,487,698 +1.69(+1.50%)
Feb 10, 2020 112.57 113.42 112.15 112.86 3,196,083 -0.25(-0.22%)
Feb 07, 2020 113.27 113.56 112.47 113.11 2,221,816 -0.03(-0.02%)
Feb 06, 2020 114.00 114.40 113.13 113.14 2,651,903 -0.58(-0.51%)
Feb 05, 2020 112.21 113.92 111.67 113.71 3,453,165 +2.59(+2.33%)
Feb 04, 2020 110.62 112.02 110.17 111.12 4,424,532 +2.02(+1.85%)
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.