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 (%)
Jan 31, 2018 94.66 95.13 93.65 93.82 7,905,774 -0.40(-0.43%)
Jan 30, 2018 94.69 94.96 94.24 94.22 7,100,697 -1.49(-1.55%)
Jan 29, 2018 96.75 97.09 95.56 95.71 4,227,856 -0.50(-0.52%)
Jan 26, 2018 95.53 96.21 94.53 96.21 4,484,444 +0.91(+0.96%)
Jan 25, 2018 97.59 97.62 95.05 95.30 5,430,734 -0.30(-0.32%)
Jan 24, 2018 96.20 96.42 94.87 95.60 4,461,298 -0.35(-0.36%)
Jan 23, 2018 95.85 97.02 95.09 95.95 6,829,599 +0.37(+0.38%)
Jan 22, 2018 95.48 95.82 94.01 95.58 7,938,281 +1.93(+2.06%)
Jan 19, 2018 93.06 94.01 91.44 93.65 10,711,145 +3.20(+3.54%)
Jan 18, 2018 91.04 91.14 89.96 90.45 6,674,138 -0.29(-0.31%)
Jan 17, 2018 90.36 91.28 89.74 90.74 5,934,902 +0.63(+0.70%)
Jan 16, 2018 90.58 93.11 89.32 90.10 15,192,817 +0.10(+0.11%)
Jan 12, 2018 90.00 90.00 90.00 0 +4.57(+5.35%)
Jan 11, 2018 84.36 85.47 83.89 85.44 3,555,241 +1.40(+1.67%)
Jan 10, 2018 84.29 84.40 83.75 84.03 3,113,074 -0.34(-0.40%)
Jan 09, 2018 84.17 84.70 83.49 84.37 4,605,209 +0.75(+0.90%)
Jan 08, 2018 84.22 84.89 83.59 83.62 6,938,254 -0.92(-1.09%)
Jan 05, 2018 83.88 84.60 83.67 84.54 6,190,422 +1.78(+2.16%)
Jan 04, 2018 82.27 82.83 81.72 82.76 3,970,073 +0.64(+0.78%)
Jan 03, 2018 81.88 82.18 81.36 82.12 5,123,369 +0.36(+0.44%)
Jan 02, 2018 83.01 83.12 81.67 81.76 7,364,922 -1.18(-1.42%)
Dec 29, 2017 82.94 82.94 82.94 0 +0.07(+0.09%)
Dec 28, 2017 82.58 82.94 82.25 82.87 3,993,681 +0.67(+0.81%)
Dec 27, 2017 82.06 82.45 82.00 82.20 3,094,220 +0.20(+0.24%)
Dec 26, 2017 81.47 82.17 81.30 82.00 3,087,255 +0.62(+0.77%)
Dec 22, 2017 81.13 81.43 80.48 81.38 4,057,594 +0.41(+0.51%)
Dec 21, 2017 80.28 81.23 80.22 80.96 5,751,225 +0.48(+0.60%)
Dec 20, 2017 79.63 81.15 79.36 80.48 7,314,697 +1.19(+1.50%)
Dec 19, 2017 78.39 79.71 77.84 79.30 6,335,730 +1.27(+1.62%)
Dec 18, 2017 77.74 78.61 77.67 78.03 8,055,356 +0.67(+0.87%)
Dec 15, 2017 76.73 77.76 76.72 77.36 8,889,837 +0.99(+1.30%)
Dec 14, 2017 76.78 77.06 76.19 76.37 4,348,626 -0.02(-0.02%)
Dec 13, 2017 76.16 76.56 75.95 76.39 6,413,085 +0.54(+0.72%)
Dec 12, 2017 75.84 76.49 75.74 75.84 7,985,004 -0.49(-0.64%)
Dec 11, 2017 76.37 76.83 76.04 76.33 7,589,987 -0.05(-0.07%)
Dec 08, 2017 74.83 76.50 74.83 76.39 8,624,605 +1.76(+2.36%)
Dec 07, 2017 73.54 74.73 73.38 74.63 11,644,387 +1.10(+1.49%)
Dec 06, 2017 74.52 76.82 73.50 73.53 13,581,074 -3.49(-4.53%)
Dec 05, 2017 78.56 79.02 76.99 77.02 10,831,213 -1.54(-1.97%)
Dec 04, 2017 75.80 78.96 75.59 78.56 14,619,590 +3.40(+4.52%)
Dec 01, 2017 74.28 75.33 73.58 75.16 5,530,771 +0.77(+1.03%)
Nov 30, 2017 74.47 75.57 74.16 74.40 10,205,371 +0.06(+0.08%)
Nov 29, 2017 72.95 75.28 72.82 74.33 11,848,740 +1.45(+1.98%)
Nov 28, 2017 71.11 72.94 71.11 72.89 8,557,094 +1.65(+2.32%)
Nov 27, 2017 72.09 70.98 71.24 7,453,312 +0.53(+0.74%)
Nov 24, 2017 71.33 71.34 70.60 70.71 3,184,831 -0.29(-0.40%)
Nov 22, 2017 72.14 72.44 70.99 71.00 7,845,788 -0.92(-1.28%)
Nov 21, 2017 71.12 73.37 70.94 71.92 14,658,308 -0.78(-1.07%)
Nov 20, 2017 72.53 73.09 71.73 72.69 8,398,021 +1.11(+1.55%)
Nov 17, 2017 70.95 71.83 70.65 71.59 7,806,685 +0.67(+0.94%)
Nov 16, 2017 70.23 70.99 69.81 70.92 6,190,741 +0.98(+1.40%)
Nov 15, 2017 70.50 70.53 69.85 69.94 5,827,191 -0.77(-1.09%)
Nov 14, 2017 68.86 70.73 68.84 70.70 7,282,306 +1.52(+2.19%)
Nov 13, 2017 69.16 69.50 68.88 69.19 7,802,035 +0.04(+0.05%)
Nov 10, 2017 69.54 69.62 68.96 69.15 8,350,704 -0.53(-0.76%)
Nov 09, 2017 69.52 69.88 69.06 69.68 5,083,574 -0.01(-0.01%)
Nov 08, 2017 69.16 70.07 68.88 69.69 5,318,063 +0.41(+0.59%)
Nov 07, 2017 69.35 69.89 68.91 69.27 5,168,144 +0.20(+0.28%)
Nov 06, 2017 69.88 69.94 68.95 69.08 4,337,804 -0.46(-0.65%)
Nov 03, 2017 68.70 69.70 68.37 69.53 6,064,791 +1.13(+1.66%)
Nov 02, 2017 70.68 70.77 67.25 68.40 12,825,222 -2.92(-4.09%)
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.