Skip to main content

Lowe's Companies (NY: LOW )

261.27 +4.64 (+1.81%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 65.15 64.79 64.79 64.79 2,802,871 -0.70(-1.07%)
Dec 30, 2015 65.59 66.06 65.43 65.49 2,593,006 -0.23(-0.35%)
Dec 29, 2015 65.55 66.18 65.46 65.72 3,123,070 +0.59(+0.90%)
Dec 28, 2015 64.75 65.23 64.64 65.13 3,356,998 +0.14(+0.21%)
Dec 24, 2015 64.61 64.99 64.99 64.99 2,064,303 +0.10(+0.16%)
Dec 23, 2015 64.85 65.12 64.28 64.89 3,823,901 +0.85(+1.33%)
Dec 22, 2015 63.83 64.29 63.32 64.04 4,023,247 +0.23(+0.36%)
Dec 21, 2015 63.48 63.99 63.09 63.81 4,012,086 +0.85(+1.35%)
Dec 18, 2015 63.70 63.71 62.94 62.96 8,153,532 -0.86(-1.35%)
Dec 17, 2015 64.94 65.27 63.61 63.82 5,186,656 -1.05(-1.62%)
Dec 16, 2015 63.94 65.05 62.96 64.87 5,939,141 +1.05(+1.64%)
Dec 15, 2015 64.87 65.40 63.78 63.82 5,451,834 -0.64(-0.99%)
Dec 14, 2015 64.13 64.72 63.71 64.46 5,199,835 +0.55(+0.85%)
Dec 11, 2015 64.21 64.87 63.71 63.91 4,326,600 -0.99(-1.52%)
Dec 10, 2015 64.73 65.40 64.69 64.90 3,453,582 +0.04(+0.07%)
Dec 09, 2015 65.52 66.14 64.65 64.86 3,568,085 -0.89(-1.36%)
Dec 08, 2015 65.03 66.03 64.70 65.75 4,717,216 +0.61(+0.94%)
Dec 07, 2015 65.15 65.37 64.53 65.14 3,847,098 -0.26(-0.40%)
Dec 04, 2015 64.19 65.50 63.98 65.40 5,134,462 +1.40(+2.18%)
Dec 03, 2015 64.92 65.20 63.80 64.01 6,093,156 -1.01(-1.55%)
Dec 02, 2015 65.51 65.88 64.96 65.01 8,315,634 -0.71(-1.08%)
Dec 01, 2015 65.53 65.93 65.15 65.72 4,081,010 +0.45(+0.69%)
Nov 30, 2015 65.94 66.01 65.12 65.27 7,981,065 -0.63(-0.96%)
Nov 27, 2015 66.38 66.46 65.74 65.90 2,646,846 -0.23(-0.35%)
Nov 25, 2015 65.95 66.13 66.13 66.13 6,179,179 +0.19(+0.28%)
Nov 24, 2015 65.13 66.41 65.00 65.94 6,371,977 +0.61(+0.94%)
Nov 23, 2015 64.57 65.83 64.57 65.33 6,196,565 +0.77(+1.19%)
Nov 20, 2015 62.97 64.77 62.91 64.56 7,733,918 +2.03(+3.24%)
Nov 19, 2015 62.61 63.15 62.32 62.53 8,593,099 -0.08(-0.12%)
Nov 18, 2015 63.29 63.55 61.01 62.61 11,198,109 +0.54(+0.86%)
Nov 17, 2015 63.18 63.37 61.86 62.07 11,975,415 +1.03(+1.69%)
Nov 16, 2015 59.52 61.10 59.44 61.04 6,553,107 +1.32(+2.21%)
Nov 13, 2015 61.45 61.66 59.58 59.72 8,169,560 -2.23(-3.60%)
Nov 12, 2015 61.28 62.84 61.18 61.95 6,620,814 +0.50(+0.82%)
Nov 11, 2015 62.41 62.41 61.44 61.45 3,778,540 -1.04(-1.66%)
Nov 10, 2015 61.34 62.52 61.31 62.49 4,447,299 +1.12(+1.83%)
Nov 09, 2015 62.19 62.30 60.90 61.37 6,598,170 -0.95(-1.53%)
Nov 06, 2015 62.36 62.69 61.90 62.32 4,956,652 -0.37(-0.60%)
Nov 05, 2015 62.51 63.11 62.21 62.69 3,913,378 +0.41(+0.66%)
Nov 04, 2015 63.20 63.22 62.22 62.29 6,426,721 -0.72(-1.15%)
Nov 03, 2015 62.86 63.15 62.46 63.01 3,725,298 +0.15(+0.24%)
Nov 02, 2015 62.97 63.30 62.24 62.86 4,553,609 -0.05(-0.08%)
Oct 30, 2015 62.92 63.54 62.86 62.91 5,186,149 -0.03(-0.05%)
Oct 29, 2015 63.05 63.15 62.21 62.94 3,452,784 -0.13(-0.20%)
Oct 28, 2015 62.84 63.22 62.03 63.07 4,424,566 +0.40(+0.64%)
Oct 27, 2015 63.05 63.23 62.34 62.67 3,975,995 -0.52(-0.82%)
Oct 26, 2015 62.73 63.41 62.20 63.19 4,828,814 +0.52(+0.83%)
Oct 23, 2015 62.86 62.99 61.82 62.67 3,925,657 +0.11(+0.18%)
Oct 22, 2015 61.98 62.74 61.48 62.56 4,471,776 +0.60(+0.96%)
Oct 21, 2015 62.40 62.56 61.80 61.96 3,500,623 -0.10(-0.16%)
Oct 20, 2015 62.52 62.55 61.81 62.06 4,262,804 -0.50(-0.80%)
Oct 19, 2015 61.66 62.58 61.58 62.57 4,419,405 +0.79(+1.28%)
Oct 16, 2015 62.06 62.30 61.60 61.77 4,888,798 +0.11(+0.18%)
Oct 15, 2015 61.51 61.78 60.86 61.66 3,553,478 +0.52(+0.85%)
Oct 14, 2015 61.88 62.15 60.74 61.15 4,427,801 -0.79(-1.27%)
Oct 13, 2015 62.53 62.77 61.79 61.94 4,832,870 -0.71(-1.14%)
Oct 12, 2015 62.12 62.79 62.05 62.65 3,286,375 +0.41(+0.65%)
Oct 09, 2015 62.00 62.34 61.62 62.24 4,009,849 +0.14(+0.22%)
Oct 08, 2015 60.14 62.19 60.05 62.10 4,672,638 +1.17(+1.92%)
Oct 07, 2015 60.78 61.05 60.34 60.93 5,556,918 +0.51(+0.84%)
Oct 06, 2015 60.68 60.93 60.05 60.42 6,193,347 -0.49(-0.81%)
Oct 05, 2015 60.14 60.98 59.97 60.92 5,292,291 +1.31(+2.19%)
Oct 02, 2015 58.41 59.64 57.85 59.61 5,172,061 +0.37(+0.63%)
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.