Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 208.57 212.44 207.19 212.22 5,667,106 +1.81(+0.86%)
Feb 25, 2022 205.70 210.90 202.68 210.41 4,805,565 +5.54(+2.70%)
Feb 24, 2022 201.30 205.69 197.99 204.87 5,990,276 -1.61(-0.78%)
Feb 23, 2022 213.12 218.64 205.56 206.48 9,304,312 +0.48(+0.23%)
Feb 22, 2022 209.56 212.59 202.33 206.00 7,954,521 -7.78(-3.64%)
Feb 18, 2022 213.78 0 -1.06(-0.49%)
Feb 17, 2022 216.89 218.13 214.32 214.84 2,586,644 -3.09(-1.42%)
Feb 16, 2022 217.46 219.04 214.57 217.93 2,561,792 -1.05(-0.48%)
Feb 15, 2022 219.18 220.85 217.90 218.97 1,920,446 +2.06(+0.95%)
Feb 14, 2022 214.82 217.94 214.19 216.91 2,109,858 +0.04(+0.02%)
Feb 11, 2022 218.42 220.53 215.77 216.87 2,284,201 -1.43(-0.66%)
Feb 10, 2022 221.46 223.54 216.76 218.30 3,178,484 -6.01(-2.68%)
Feb 09, 2022 225.14 227.02 223.52 224.31 2,204,428 +1.82(+0.82%)
Feb 08, 2022 218.11 223.31 216.82 222.49 2,679,743 +4.55(+2.09%)
Feb 07, 2022 221.30 221.74 215.55 217.94 3,119,088 -1.97(-0.89%)
Feb 04, 2022 224.78 224.78 216.16 219.91 3,600,766 -4.84(-2.15%)
Feb 03, 2022 226.56 224.46 224.74 2,616,695 -4.80(-2.09%)
Feb 02, 2022 229.06 231.08 226.99 229.54 2,543,033 +0.73(+0.32%)
Feb 01, 2022 228.91 229.90 224.46 228.81 2,836,475 +0.96(+0.42%)
Jan 31, 2022 224.63 228.10 227.85 4,672,887 +2.27(+1.00%)
Jan 28, 2022 218.87 225.73 215.50 225.59 3,351,532 +6.94(+3.17%)
Jan 27, 2022 221.43 223.84 214.99 218.65 3,568,681 -0.32(-0.15%)
Jan 26, 2022 223.25 225.60 217.21 218.97 4,530,113 -1.83(-0.83%)
Jan 25, 2022 218.40 222.66 215.53 220.81 4,269,336 -2.25(-1.01%)
Jan 24, 2022 211.71 223.40 211.39 223.05 5,116,434 +7.04(+3.26%)
Jan 21, 2022 213.97 220.65 212.64 216.02 5,963,031 +1.05(+0.49%)
Jan 20, 2022 226.82 228.08 214.40 214.97 6,192,377 -10.34(-4.59%)
Jan 19, 2022 230.04 231.51 224.90 225.31 4,319,366 -3.56(-1.56%)
Jan 18, 2022 229.63 229.65 224.90 228.87 4,804,713 -4.02(-1.73%)
Jan 14, 2022 232.89 0 -6.98(-2.91%)
Jan 13, 2022 242.16 242.80 239.29 239.88 2,344,729 -0.02(-0.01%)
Jan 12, 2022 240.35 243.72 239.15 239.90 2,956,585 +1.17(+0.49%)
Jan 11, 2022 237.21 239.16 234.11 238.73 3,571,531 +1.73(+0.73%)
Jan 10, 2022 237.19 237.39 230.18 237.00 6,576,304 -3.25(-1.35%)
Jan 07, 2022 244.66 246.27 239.89 240.25 5,168,670 -6.41(-2.60%)
Jan 06, 2022 246.52 247.29 243.99 246.66 3,779,150 +2.91(+1.19%)
Jan 05, 2022 247.54 248.24 243.72 243.75 3,980,001 -4.84(-1.95%)
Jan 04, 2022 244.60 249.57 244.56 248.59 3,800,414 +4.12(+1.68%)
Jan 03, 2022 248.01 248.96 242.15 244.48 5,541,297 -2.84(-1.15%)
Dec 31, 2021 245.09 248.56 244.81 247.32 1,854,265 +2.00(+0.82%)
Dec 30, 2021 247.20 248.06 245.01 245.32 1,554,667 -1.13(-0.46%)
Dec 29, 2021 244.00 247.38 243.95 246.45 1,690,620 +3.40(+1.40%)
Dec 28, 2021 243.04 243.89 241.91 243.06 1,600,562 +0.31(+0.13%)
Dec 27, 2021 240.30 242.82 240.30 242.75 1,661,952 +3.45(+1.44%)
Dec 23, 2021 239.44 240.84 238.29 239.29 2,153,435 +0.37(+0.16%)
Dec 22, 2021 236.44 239.16 235.52 238.92 1,851,837 +2.60(+1.10%)
Dec 21, 2021 237.02 237.69 233.06 236.32 3,097,632 +1.30(+0.55%)
Dec 20, 2021 234.63 235.32 231.84 235.02 4,087,311 -2.36(-1.00%)
Dec 17, 2021 241.45 242.36 236.77 237.38 10,635,007 -4.93(-2.03%)
Dec 16, 2021 248.04 248.30 242.17 242.31 4,657,387 -4.12(-1.67%)
Dec 15, 2021 238.83 247.19 238.49 246.42 5,161,328 +4.86(+2.01%)
Dec 14, 2021 244.87 245.73 239.70 241.56 5,330,594 -4.57(-1.86%)
Dec 13, 2021 251.50 251.94 245.23 246.14 4,091,917 -3.96(-1.58%)
Dec 10, 2021 247.25 250.19 246.59 250.10 2,662,600 +3.09(+1.25%)
Dec 09, 2021 244.73 249.56 243.86 247.01 3,984,069 +1.35(+0.55%)
Dec 08, 2021 245.51 247.47 243.56 245.66 3,993,066 -0.16(-0.07%)
Dec 07, 2021 242.57 246.42 241.50 245.82 3,559,303 +5.48(+2.28%)
Dec 06, 2021 241.59 243.35 239.61 240.34 3,143,031 +2.38(+1.00%)
Dec 03, 2021 241.62 242.89 236.41 237.96 4,151,949 -1.63(-0.68%)
Dec 02, 2021 236.35 240.82 235.23 239.58 3,872,539 +4.83(+2.06%)
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.