Skip to main content

Lowe's Companies (NY: LOW )

199.98 +0.95 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 198.45 202.29 198.32 199.98 3,304,928 +0.95(+0.48%)
Oct 05, 2022 195.32 200.32 194.00 199.03 3,195,934 +1.61(+0.82%)
Oct 04, 2022 196.97 199.66 196.33 197.42 4,139,021 +3.50(+1.80%)
Oct 03, 2022 191.61 195.80 191.03 193.92 4,346,151 +6.11(+3.25%)
Sep 30, 2022 189.43 191.09 185.96 187.81 6,049,013 -2.65(-1.39%)
Sep 29, 2022 192.00 192.43 188.81 190.46 3,622,581 -4.07(-2.09%)
Sep 28, 2022 192.45 195.47 190.14 194.53 5,382,183 +6.86(+3.66%)
Sep 27, 2022 187.94 190.85 186.21 187.67 3,867,348 +1.65(+0.89%)
Sep 26, 2022 188.06 190.00 185.69 186.02 2,936,939 -2.11(-1.12%)
Sep 23, 2022 186.75 189.16 185.56 188.13 3,382,504 +0.01(+0.01%)
Sep 22, 2022 188.00 189.78 186.51 188.12 2,864,626 -0.24(-0.13%)
Sep 21, 2022 191.91 194.81 188.32 188.36 2,925,409 -2.05(-1.08%)
Sep 20, 2022 192.62 194.18 188.68 190.41 3,650,184 -4.69(-2.40%)
Sep 19, 2022 190.91 195.90 190.67 195.10 3,351,769 +3.29(+1.72%)
Sep 16, 2022 189.00 193.07 188.75 191.81 10,187,871 +0.77(+0.40%)
Sep 15, 2022 193.32 194.49 190.01 191.04 3,309,053 -1.35(-0.70%)
Sep 14, 2022 194.55 195.22 190.21 192.39 3,963,614 -1.24(-0.64%)
Sep 13, 2022 201.26 202.89 192.95 193.63 4,441,259 -12.77(-6.19%)
Sep 12, 2022 206.00 209.41 205.50 206.40 3,218,736 +0.75(+0.36%)
Sep 09, 2022 203.98 206.53 203.32 205.65 3,176,503 +1.27(+0.62%)
Sep 08, 2022 200.65 204.51 198.73 204.38 3,562,135 +3.08(+1.53%)
Sep 07, 2022 193.71 201.94 193.58 201.30 4,086,537 +8.34(+4.32%)
Sep 06, 2022 196.17 196.81 191.25 192.96 3,128,779 -2.55(-1.30%)
Sep 02, 2022 197.40 199.03 194.29 195.51 3,165,925 -0.25(-0.13%)
Sep 01, 2022 193.79 195.95 192.61 195.76 3,462,176 +1.62(+0.83%)
Aug 31, 2022 197.10 197.43 194.00 194.14 5,145,200 -3.08(-1.56%)
Aug 30, 2022 202.46 203.30 196.41 197.22 3,906,963 -3.85(-1.91%)
Aug 29, 2022 200.12 203.61 199.08 201.07 3,273,708 +0.08(+0.04%)
Aug 26, 2022 211.73 212.63 200.94 200.99 3,720,488 -9.97(-4.73%)
Aug 25, 2022 208.59 211.17 207.95 210.96 2,634,745 +2.55(+1.22%)
Aug 24, 2022 206.81 210.54 205.78 208.41 2,634,377 +0.94(+0.45%)
Aug 23, 2022 210.00 211.36 207.28 207.47 2,533,799 -2.52(-1.20%)
Aug 22, 2022 209.21 212.58 208.48 209.99 4,136,480 -1.37(-0.65%)
Aug 19, 2022 215.50 215.84 209.85 211.36 3,347,484 -5.11(-2.36%)
Aug 18, 2022 215.11 218.09 214.57 216.47 3,011,111 +1.10(+0.51%)
Aug 17, 2022 212.01 221.19 211.50 215.37 8,081,319 +1.25(+0.58%)
Aug 16, 2022 206.66 217.39 206.66 214.12 5,887,642 +6.08(+2.92%)
Aug 15, 2022 206.00 209.02 204.90 208.04 4,074,726 +1.57(+0.76%)
Aug 12, 2022 203.35 206.60 201.77 206.47 3,014,054 +4.29(+2.12%)
Aug 11, 2022 200.10 204.29 200.07 202.18 3,337,217 +0.75(+0.37%)
Aug 10, 2022 199.27 201.66 198.60 201.43 4,094,367 +6.23(+3.19%)
Aug 09, 2022 200.75 200.75 193.72 195.20 3,914,422 -6.64(-3.29%)
Aug 08, 2022 200.00 204.31 199.83 201.84 3,042,688 +2.76(+1.39%)
Aug 05, 2022 195.89 199.23 195.33 199.08 2,409,730 +1.92(+0.97%)
Aug 04, 2022 195.76 199.05 195.42 197.16 3,534,249 +1.74(+0.89%)
Aug 03, 2022 189.63 195.98 189.63 195.42 3,292,282 +7.47(+3.97%)
Aug 02, 2022 193.27 193.40 187.87 187.95 3,401,721 -6.14(-3.16%)
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.