Skip to main content

Lowe's Companies (NY: LOW )

253.68 +0.35 (+0.14%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 59.34 59.82 58.98 59.44 5,036,861 +0.43(+0.73%)
Jul 30, 2015 58.60 59.13 58.29 59.01 4,162,273 +0.10(+0.17%)
Jul 29, 2015 58.24 59.02 58.09 58.91 6,074,779 +0.81(+1.39%)
Jul 28, 2015 57.63 58.27 57.13 58.10 5,131,991 +0.65(+1.13%)
Jul 27, 2015 57.45 57.78 57.18 57.45 3,993,565 -0.12(-0.21%)
Jul 24, 2015 58.18 58.21 57.49 57.57 4,234,657 -0.45(-0.77%)
Jul 23, 2015 57.95 58.41 57.61 58.02 4,865,079 +0.22(+0.39%)
Jul 22, 2015 57.07 57.85 57.07 57.79 5,742,271 +0.90(+1.58%)
Jul 21, 2015 57.06 57.35 56.71 56.89 6,272,276 -0.27(-0.46%)
Jul 20, 2015 56.99 57.50 56.56 57.16 6,223,098 -0.47(-0.82%)
Jul 17, 2015 57.97 58.12 57.22 57.63 7,735,006 -0.60(-1.03%)
Jul 16, 2015 57.99 58.48 57.47 58.23 6,625,787 -0.03(-0.06%)
Jul 15, 2015 58.17 58.60 57.97 58.26 4,139,622 -0.10(-0.18%)
Jul 14, 2015 58.03 58.37 57.67 58.37 5,837,588 +0.08(+0.13%)
Jul 13, 2015 58.37 58.59 58.08 58.29 4,872,589 +0.38(+0.66%)
Jul 10, 2015 57.57 58.26 57.37 57.90 4,872,294 +0.71(+1.24%)
Jul 09, 2015 57.43 57.62 57.05 57.20 4,415,132 +0.42(+0.74%)
Jul 08, 2015 56.83 57.53 56.74 56.78 5,790,328 -0.72(-1.25%)
Jul 07, 2015 56.72 57.55 56.18 57.49 9,887,171 +0.96(+1.69%)
Jul 06, 2015 56.61 57.01 56.31 56.54 12,045,620 -0.38(-0.67%)
Jul 02, 2015 57.56 56.92 56.92 56.92 7,106,617 -0.46(-0.80%)
Jul 01, 2015 57.56 57.85 57.14 57.38 6,777,173 +0.23(+0.40%)
Jun 30, 2015 58.19 58.20 56.91 57.15 11,894,614 -0.48(-0.83%)
Jun 29, 2015 58.29 58.96 57.61 57.63 6,223,334 -0.92(-1.57%)
Jun 26, 2015 59.31 59.51 58.44 58.55 10,894,431 -0.90(-1.51%)
Jun 25, 2015 60.12 60.46 59.42 59.45 3,983,166 -0.36(-0.60%)
Jun 24, 2015 60.21 60.58 59.79 59.81 4,152,643 -0.44(-0.74%)
Jun 23, 2015 60.53 60.56 60.00 60.25 4,258,476 +0.26(+0.44%)
Jun 22, 2015 60.16 60.37 59.79 59.99 4,748,863 +0.26(+0.43%)
Jun 19, 2015 59.68 60.15 59.49 59.73 13,999,556 -0.14(-0.23%)
Jun 18, 2015 59.53 60.34 59.53 59.87 5,228,884 +0.41(+0.69%)
Jun 17, 2015 59.23 59.70 59.00 59.46 3,961,275 +0.23(+0.39%)
Jun 16, 2015 58.77 59.39 58.74 59.23 4,014,429 +0.25(+0.42%)
Jun 15, 2015 58.77 58.91 58.44 58.98 5,845,900 +0.07(+0.12%)
Jun 12, 2015 58.67 59.43 58.66 58.91 5,098,215 -0.01(-0.01%)
Jun 11, 2015 59.17 59.87 58.83 58.92 4,224,955 -0.11(-0.19%)
Jun 10, 2015 58.66 59.12 58.33 59.03 5,587,820 +0.55(+0.93%)
Jun 09, 2015 58.71 58.91 57.84 58.48 6,126,666 -0.13(-0.22%)
Jun 08, 2015 59.48 59.69 58.61 58.61 5,194,028 -0.95(-1.59%)
Jun 05, 2015 59.78 59.95 59.50 59.56 5,028,593 -0.30(-0.50%)
Jun 04, 2015 59.77 60.40 59.57 59.86 5,336,865 -0.44(-0.72%)
Jun 03, 2015 59.90 60.66 59.87 60.29 4,023,219 +0.43(+0.71%)
Jun 02, 2015 59.62 60.33 59.54 59.87 5,633,464 +0.01(+0.01%)
Jun 01, 2015 59.70 60.07 59.48 59.86 4,880,857 +0.14(+0.23%)
May 29, 2015 59.93 60.36 59.55 59.72 4,840,875 -0.40(-0.67%)
May 28, 2015 60.16 60.49 60.02 60.12 3,297,860 -0.23(-0.38%)
May 27, 2015 59.69 60.74 59.61 60.35 6,169,711 +0.97(+1.64%)
May 26, 2015 59.33 59.70 59.05 59.38 7,986,689 +0.03(+0.06%)
May 22, 2015 58.77 59.35 59.35 59.35 5,697,691 +0.70(+1.19%)
May 21, 2015 58.46 59.64 58.25 58.65 10,270,075 +0.19(+0.32%)
May 20, 2015 58.60 59.44 58.13 58.46 18,762,776 -2.84(-4.64%)
May 19, 2015 62.88 62.94 61.28 61.30 10,223,542 -1.05(-1.68%)
May 18, 2015 62.49 62.53 61.98 62.35 5,838,744 -0.03(-0.04%)
May 15, 2015 61.82 62.39 61.48 62.38 5,606,664 +0.71(+1.15%)
May 14, 2015 62.50 62.67 61.46 61.67 6,754,113 -0.73(-1.16%)
May 13, 2015 63.05 63.05 62.30 62.39 3,857,905 -0.48(-0.76%)
May 12, 2015 62.60 63.09 62.26 62.87 4,511,248 +0.38(+0.61%)
May 11, 2015 62.33 63.09 62.30 62.49 4,617,225 -0.03(-0.05%)
May 08, 2015 62.34 63.09 62.29 62.52 4,887,658 +0.83(+1.34%)
May 07, 2015 60.49 62.03 60.48 61.69 6,471,636 +1.30(+2.15%)
May 06, 2015 60.11 60.48 59.69 60.40 5,104,545 +0.29(+0.48%)
May 05, 2015 60.73 60.94 60.05 60.11 4,707,043 -0.70(-1.15%)
May 04, 2015 60.50 60.94 60.23 60.81 5,729,562 +0.47(+0.78%)
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.