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 (%)
Jul 29, 2022 183.99 186.59 182.94 185.66 4,649,636 +0.71(+0.38%)
Jul 28, 2022 181.74 185.84 178.11 184.95 6,225,203 +0.85(+0.46%)
Jul 27, 2022 182.92 185.04 178.07 184.10 3,833,448 +1.28(+0.70%)
Jul 26, 2022 182.41 185.12 181.85 182.82 3,762,444 -6.01(-3.18%)
Jul 25, 2022 189.70 189.85 187.25 188.83 2,570,753 -0.76(-0.40%)
Jul 22, 2022 188.85 193.02 188.29 189.59 3,434,760 +1.96(+1.04%)
Jul 21, 2022 185.38 187.84 183.61 187.63 3,369,319 +2.45(+1.32%)
Jul 20, 2022 182.62 185.57 182.23 185.18 2,503,290 +2.18(+1.19%)
Jul 19, 2022 180.85 183.75 179.16 182.99 2,768,709 +3.92(+2.19%)
Jul 18, 2022 179.87 182.25 178.50 179.08 3,076,981 +0.76(+0.43%)
Jul 15, 2022 179.00 179.41 177.31 178.32 3,010,176 +2.25(+1.28%)
Jul 14, 2022 172.93 176.34 172.23 176.06 3,384,332 +0.28(+0.16%)
Jul 13, 2022 172.31 177.13 171.14 175.78 3,045,439 +1.32(+0.76%)
Jul 12, 2022 175.41 178.70 173.59 174.46 3,304,086 +0.86(+0.49%)
Jul 11, 2022 174.67 176.39 173.17 173.60 2,370,783 -1.47(-0.84%)
Jul 08, 2022 174.37 176.35 172.94 175.07 2,100,674 +0.06(+0.03%)
Jul 07, 2022 173.37 175.50 172.37 175.01 3,045,663 +2.42(+1.40%)
Jul 06, 2022 174.25 176.34 171.03 172.59 2,259,274 -0.79(-0.46%)
Jul 05, 2022 168.73 173.43 168.73 173.38 3,350,744 +2.43(+1.42%)
Jul 01, 2022 169.48 172.14 168.33 170.95 3,217,001 +2.59(+1.54%)
Jun 30, 2022 165.82 169.72 164.59 168.36 4,582,250 -1.38(-0.81%)
Jun 29, 2022 168.65 170.98 167.87 169.74 2,907,661 +1.33(+0.79%)
Jun 28, 2022 177.81 178.90 168.26 168.41 5,179,193 -9.16(-5.16%)
Jun 27, 2022 176.39 178.62 175.54 177.56 2,935,203 +1.33(+0.76%)
Jun 24, 2022 171.34 176.33 170.73 176.23 5,546,573 +6.27(+3.69%)
Jun 23, 2022 168.22 170.07 167.33 169.96 3,746,960 +2.63(+1.57%)
Jun 22, 2022 165.15 169.03 163.97 167.33 4,600,920 +1.18(+0.71%)
Jun 21, 2022 169.73 170.04 165.20 166.15 4,932,543 -0.09(-0.05%)
Jun 17, 2022 164.75 168.94 163.99 166.24 8,817,529 +0.83(+0.50%)
Jun 16, 2022 168.20 168.33 164.32 165.41 5,743,946 -7.13(-4.13%)
Jun 15, 2022 172.92 174.47 169.93 172.54 4,344,858 +1.03(+0.60%)
Jun 14, 2022 174.30 176.25 170.06 171.51 4,188,634 -3.20(-1.83%)
Jun 13, 2022 175.74 177.83 173.60 174.71 4,045,461 -4.89(-2.72%)
Jun 10, 2022 182.46 185.29 179.43 179.60 3,698,936 -7.66(-4.09%)
Jun 09, 2022 185.17 191.56 185.05 187.26 3,112,079 +1.76(+0.95%)
Jun 08, 2022 186.90 187.68 184.47 185.50 2,879,802 -3.08(-1.64%)
Jun 07, 2022 183.47 189.11 182.18 188.58 3,392,336 -1.08(-0.57%)
Jun 06, 2022 188.92 191.60 187.19 189.66 2,792,453 +1.27(+0.68%)
Jun 03, 2022 186.96 190.80 186.27 188.39 2,347,600 -0.66(-0.35%)
Jun 02, 2022 185.60 189.13 184.82 189.04 3,484,951 +4.25(+2.30%)
Jun 01, 2022 189.29 190.02 184.72 184.79 3,413,637 -3.45(-1.83%)
May 31, 2022 190.46 191.57 187.37 188.24 4,896,460 -4.17(-2.17%)
May 27, 2022 189.61 192.45 188.79 192.42 2,883,389 +3.95(+2.10%)
May 26, 2022 183.69 189.93 183.41 188.47 3,463,185 +6.73(+3.70%)
May 25, 2022 176.00 183.03 175.68 181.74 4,135,849 +3.79(+2.13%)
May 24, 2022 178.30 181.01 175.80 177.95 4,654,427 -1.57(-0.88%)
May 23, 2022 179.76 180.08 174.84 179.52 3,679,677 +1.50(+0.84%)
May 20, 2022 182.10 182.42 172.75 178.02 5,934,305 -3.06(-1.69%)
May 19, 2022 176.08 184.88 176.08 181.07 5,324,583 +3.89(+2.20%)
May 18, 2022 180.73 184.54 173.26 177.18 8,140,792 -9.84(-5.26%)
May 17, 2022 191.73 192.26 181.08 187.02 8,514,254 -0.67(-0.36%)
May 16, 2022 185.61 189.13 182.65 187.69 4,570,473 +0.70(+0.38%)
May 13, 2022 184.36 190.28 183.47 186.99 3,021,020 +2.22(+1.20%)
May 12, 2022 180.99 187.80 180.47 184.77 4,453,807 +3.79(+2.09%)
May 11, 2022 185.87 188.14 180.53 180.99 4,770,349 -4.20(-2.27%)
May 10, 2022 190.95 191.85 183.38 185.19 3,775,079 -3.80(-2.01%)
May 09, 2022 182.74 191.30 181.45 188.99 4,157,437 +3.64(+1.97%)
May 06, 2022 187.16 188.39 182.81 185.34 4,057,462 -3.50(-1.85%)
May 05, 2022 196.54 197.22 186.53 188.84 4,422,374 -10.83(-5.43%)
May 04, 2022 193.48 200.45 191.09 199.68 4,618,887 +5.33(+2.74%)
May 03, 2022 195.16 197.53 192.98 194.35 3,114,920 -1.45(-0.74%)
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.