Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.07 45.11 44.37 44.67 6,338,311 -0.36(-0.81%)
Sep 29, 2014 44.71 45.11 44.53 45.03 5,178,913 +0.14(+0.32%)
Sep 26, 2014 44.87 45.03 44.64 44.89 5,246,962 +0.09(+0.21%)
Sep 25, 2014 45.11 45.38 44.75 44.79 5,003,468 -0.47(-1.04%)
Sep 24, 2014 44.86 45.40 44.81 45.27 5,410,888 +0.43(+0.96%)
Sep 23, 2014 44.97 45.14 44.79 44.84 4,133,083 -0.29(-0.64%)
Sep 22, 2014 45.51 45.51 44.99 45.12 4,603,058 -0.53(-1.16%)
Sep 19, 2014 45.90 46.26 45.42 45.65 8,508,320 -0.05(-0.11%)
Sep 18, 2014 45.54 45.86 45.41 45.71 4,975,905 +0.24(+0.54%)
Sep 17, 2014 45.40 45.79 45.30 45.46 6,965,112 +0.13(+0.30%)
Sep 16, 2014 44.73 45.55 44.66 45.33 6,134,245 +0.48(+1.07%)
Sep 15, 2014 44.69 44.94 44.49 44.84 5,234,486 +0.14(+0.30%)
Sep 12, 2014 44.84 45.05 44.46 44.71 6,449,290 -0.09(-0.21%)
Sep 11, 2014 44.77 44.90 44.46 44.80 7,521,502 -0.26(-0.58%)
Sep 10, 2014 44.83 45.09 44.64 45.06 3,868,436 +0.30(+0.68%)
Sep 09, 2014 45.11 45.19 44.66 44.76 3,959,536 -0.43(-0.95%)
Sep 08, 2014 45.44 45.69 45.12 45.19 4,768,160 -0.48(-1.05%)
Sep 05, 2014 45.18 45.70 44.88 45.67 6,010,660 +0.42(+0.93%)
Sep 04, 2014 44.73 45.33 44.69 45.25 7,896,581 +0.59(+1.32%)
Sep 03, 2014 44.48 44.77 44.19 44.66 6,895,456 +0.25(+0.57%)
Sep 02, 2014 44.45 44.68 43.92 44.41 6,094,625 +0.08(+0.19%)
Aug 29, 2014 44.31 44.32 44.32 44.32 4,159,240 -0.03(-0.06%)
Aug 28, 2014 44.02 44.47 43.92 44.35 5,162,600 +0.02(+0.04%)
Aug 27, 2014 44.46 44.60 44.28 44.33 5,838,390 -0.05(-0.11%)
Aug 26, 2014 44.42 44.70 44.36 44.38 5,705,923 -0.10(-0.23%)
Aug 25, 2014 44.57 44.69 44.31 44.48 4,477,596 +0.14(+0.32%)
Aug 22, 2014 44.30 44.64 44.00 44.34 5,997,569 -0.12(-0.27%)
Aug 21, 2014 44.43 44.68 44.30 44.46 8,475,956 +0.29(+0.65%)
Aug 20, 2014 42.16 44.45 41.95 44.17 21,813,604 +0.68(+1.57%)
Aug 19, 2014 43.73 43.89 43.29 43.49 11,059,824 +0.90(+2.12%)
Aug 18, 2014 42.62 42.78 42.49 42.58 5,708,047 +0.38(+0.90%)
Aug 15, 2014 42.68 43.21 41.86 42.20 7,869,443 -0.35(-0.81%)
Aug 14, 2014 42.17 42.55 41.99 42.55 4,271,289 +0.47(+1.12%)
Aug 13, 2014 42.13 42.46 41.88 42.08 5,210,361 +0.02(+0.04%)
Aug 12, 2014 42.02 42.16 41.86 42.06 3,894,673 -0.03(-0.06%)
Aug 11, 2014 42.07 42.16 41.70 42.08 4,822,632 +0.12(+0.28%)
Aug 08, 2014 40.73 41.98 40.68 41.97 8,751,124 +1.52(+3.76%)
Aug 07, 2014 40.73 40.94 40.34 40.45 3,762,450 -0.15(-0.37%)
Aug 06, 2014 40.17 40.70 40.11 40.60 4,701,778 +0.39(+0.97%)
Aug 05, 2014 40.31 40.70 40.13 40.21 5,780,981 -0.23(-0.56%)
Aug 04, 2014 40.19 40.56 40.18 40.44 4,133,770 +0.27(+0.67%)
Aug 01, 2014 40.42 40.62 39.90 40.17 6,197,767 -0.22(-0.54%)
Jul 31, 2014 40.67 40.91 40.39 40.39 5,613,871 -0.52(-1.28%)
Jul 30, 2014 40.68 40.97 40.56 40.91 5,189,945 +0.36(+0.89%)
Jul 29, 2014 40.28 40.73 40.26 40.55 4,954,016 +0.30(+0.73%)
Jul 28, 2014 40.31 40.39 39.97 40.25 3,782,830 -0.01(-0.02%)
Jul 25, 2014 40.35 40.62 40.13 40.26 5,368,308 -0.25(-0.62%)
Jul 24, 2014 40.50 40.82 40.41 40.51 4,661,579 +0.08(+0.19%)
Jul 23, 2014 40.32 40.51 40.18 40.44 4,602,958 +0.10(+0.25%)
Jul 22, 2014 40.17 40.58 40.13 40.34 3,817,724 +0.18(+0.44%)
Jul 21, 2014 40.19 40.31 40.02 40.16 3,694,022 +0.00(+0.00%)
Jul 18, 2014 39.86 40.21 39.80 40.16 6,203,958 +0.43(+1.08%)
Jul 17, 2014 39.83 40.13 39.66 39.73 5,964,373 -0.30(-0.76%)
Jul 16, 2014 40.01 40.13 39.67 40.03 6,330,828 +0.13(+0.32%)
Jul 15, 2014 39.77 40.09 39.71 39.91 7,049,754 +0.24(+0.61%)
Jul 14, 2014 40.07 40.07 39.60 39.66 5,189,182 -0.18(-0.46%)
Jul 11, 2014 39.63 39.91 39.55 39.85 5,274,828 +0.20(+0.51%)
Jul 10, 2014 39.20 39.83 39.04 39.65 9,534,280 -0.55(-1.38%)
Jul 09, 2014 40.33 40.59 39.98 40.20 6,937,828 +0.03(+0.08%)
Jul 08, 2014 40.39 40.45 40.01 40.17 5,965,948 -0.33(-0.81%)
Jul 07, 2014 40.40 40.66 40.29 40.50 5,402,504 -0.02(-0.04%)
Jul 03, 2014 40.50 40.51 40.51 40.51 2,538,608 +0.09(+0.23%)
Jul 02, 2014 40.45 40.65 40.32 40.42 3,688,054 -0.01(-0.02%)
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.