Skip to main content

Lowe's Companies (NY: LOW )

254.58 +1.25 (+0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 200.96 200.96 196.41 198.02 3,955,835 -4.50(-2.22%)
May 30, 2023 203.80 204.23 200.62 202.52 2,573,918 -0.81(-0.40%)
May 26, 2023 198.94 203.58 198.10 203.33 3,121,006 +5.40(+2.73%)
May 25, 2023 199.86 200.85 197.79 197.93 3,078,327 -2.55(-1.27%)
May 24, 2023 203.55 205.69 198.97 200.48 2,874,216 -2.97(-1.46%)
May 23, 2023 199.69 206.51 199.31 203.46 6,609,397 +3.45(+1.72%)
May 22, 2023 203.50 205.15 199.77 200.01 3,589,213 -3.07(-1.51%)
May 19, 2023 205.12 205.30 201.77 203.08 2,811,939 -2.85(-1.38%)
May 18, 2023 204.29 206.02 202.32 205.93 2,310,616 +1.93(+0.95%)
May 17, 2023 196.29 204.22 195.68 204.00 3,815,034 +7.86(+4.01%)
May 16, 2023 193.42 196.87 190.60 196.14 4,757,826 -2.29(-1.16%)
May 15, 2023 199.32 199.81 196.27 198.43 3,017,833 -1.68(-0.84%)
May 12, 2023 200.18 201.34 198.14 200.12 2,297,281 -0.04(-0.02%)
May 11, 2023 200.85 201.28 198.72 200.16 3,062,964 -1.00(-0.50%)
May 10, 2023 204.73 205.53 198.86 201.16 2,757,036 -2.76(-1.35%)
May 09, 2023 200.94 203.98 200.10 203.92 2,285,317 +3.02(+1.50%)
May 08, 2023 202.42 202.93 199.89 200.90 1,611,446 -1.73(-0.86%)
May 05, 2023 200.90 203.33 200.17 202.63 2,534,832 +2.96(+1.48%)
May 04, 2023 202.07 203.44 198.16 199.66 2,413,230 -2.47(-1.22%)
May 03, 2023 203.19 207.07 201.98 202.13 2,423,555 -0.65(-0.32%)
May 02, 2023 205.28 205.28 200.10 202.78 2,236,389 -2.22(-1.08%)
May 01, 2023 204.62 205.69 203.93 205.00 2,318,005 +0.38(+0.19%)
Apr 28, 2023 201.44 204.67 201.18 204.62 2,494,274 +3.25(+1.61%)
Apr 27, 2023 197.52 201.66 197.52 201.37 2,538,234 +3.67(+1.86%)
Apr 26, 2023 202.31 202.53 197.01 197.69 3,549,894 -5.00(-2.47%)
Apr 25, 2023 207.73 207.97 202.60 202.70 2,766,627 -4.05(-1.96%)
Apr 24, 2023 206.02 207.71 205.81 206.74 2,816,047 +0.00(+0.00%)
Apr 21, 2023 207.04 208.17 205.73 206.74 2,923,714 +1.25(+0.61%)
Apr 20, 2023 204.24 208.05 204.21 205.49 3,010,271 +0.91(+0.45%)
Apr 19, 2023 202.95 204.79 202.06 204.58 2,540,514 +0.72(+0.35%)
Apr 18, 2023 202.08 204.38 201.56 203.86 2,740,977 +3.04(+1.51%)
Apr 17, 2023 198.38 200.85 198.29 200.83 2,470,354 +2.76(+1.40%)
Apr 14, 2023 197.42 199.73 197.00 198.06 2,070,442 +0.69(+0.35%)
Apr 13, 2023 195.70 197.73 192.24 197.37 2,854,628 +1.67(+0.85%)
Apr 12, 2023 199.26 200.54 195.35 195.70 2,720,816 -1.54(-0.78%)
Apr 11, 2023 196.90 198.81 196.67 197.24 2,510,099 +1.53(+0.78%)
Apr 10, 2023 193.58 197.07 192.22 195.71 2,437,232 +1.19(+0.61%)
Apr 06, 2023 194.09 195.42 191.52 194.53 2,453,288 -0.84(-0.43%)
Apr 05, 2023 198.88 199.21 194.60 195.37 2,468,126 -3.50(-1.76%)
Apr 04, 2023 199.36 200.12 196.66 198.87 2,552,104 -0.97(-0.48%)
Apr 03, 2023 196.98 200.07 196.88 199.84 3,542,859 +3.94(+2.01%)
Mar 31, 2023 190.14 196.15 189.71 195.90 3,217,083 +7.17(+3.80%)
Mar 30, 2023 190.12 191.22 188.38 188.73 2,201,938 +0.69(+0.37%)
Mar 29, 2023 187.06 188.08 186.13 188.03 2,486,962 +1.75(+0.94%)
Mar 28, 2023 186.58 188.52 185.76 186.28 1,911,215 -0.37(-0.20%)
Mar 27, 2023 186.20 188.03 185.05 186.65 2,540,195 +1.05(+0.56%)
Mar 24, 2023 184.91 186.40 183.62 185.60 2,748,512 -0.23(-0.12%)
Mar 23, 2023 188.80 189.17 184.24 185.83 3,415,974 -1.84(-0.98%)
Mar 22, 2023 192.88 193.47 187.46 187.67 3,343,801 -5.11(-2.65%)
Mar 21, 2023 194.46 194.72 191.21 192.78 3,001,375 +0.00(+0.00%)
Mar 20, 2023 193.00 193.86 191.43 192.78 2,455,184 -0.56(-0.29%)
Mar 17, 2023 195.72 197.20 191.81 193.34 7,422,517 -2.26(-1.16%)
Mar 16, 2023 193.55 196.01 192.44 195.60 3,219,432 +1.06(+0.54%)
Mar 15, 2023 191.85 196.37 190.65 194.55 3,872,988 +1.72(+0.89%)
Mar 14, 2023 195.34 196.02 189.87 192.82 3,990,387 -0.71(-0.36%)
Mar 13, 2023 191.75 197.29 190.76 193.53 3,181,126 +0.87(+0.45%)
Mar 10, 2023 195.07 197.58 192.10 192.66 3,048,898 -2.34(-1.20%)
Mar 09, 2023 197.97 199.90 194.50 195.00 2,491,008 -2.05(-1.04%)
Mar 08, 2023 194.17 197.97 193.66 197.04 2,725,937 +3.65(+1.89%)
Mar 07, 2023 198.37 198.37 193.24 193.39 3,388,876 -4.08(-2.06%)
Mar 06, 2023 196.22 199.56 195.99 197.47 3,226,205 +1.80(+0.92%)
Mar 03, 2023 191.79 196.47 191.09 195.66 3,555,629 +4.54(+2.37%)
Mar 02, 2023 188.74 191.47 188.12 191.13 4,246,505 +0.77(+0.41%)
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.