Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 59.10 59.22 57.57 57.64 10,536,695 -1.85(-3.10%)
Jan 29, 2015 59.06 59.75 58.60 59.49 7,534,120 +0.60(+1.03%)
Jan 28, 2015 59.75 60.49 58.83 58.89 6,314,466 -0.54(-0.90%)
Jan 27, 2015 59.24 59.56 58.93 59.42 6,872,662 -0.50(-0.84%)
Jan 26, 2015 59.29 59.98 59.06 59.92 5,952,722 +0.62(+1.05%)
Jan 23, 2015 59.14 59.67 58.81 59.30 5,719,144 +0.14(+0.23%)
Jan 22, 2015 57.58 59.23 57.34 59.17 8,309,767 +1.90(+3.31%)
Jan 21, 2015 57.24 57.74 56.78 57.27 6,091,404 +0.68(+1.20%)
Jan 20, 2015 57.86 58.17 56.36 56.59 6,966,273 -1.25(-2.16%)
Jan 16, 2015 56.15 57.94 56.06 57.84 5,662,613 +1.59(+2.83%)
Jan 15, 2015 57.13 57.83 56.14 56.25 6,237,899 -0.88(-1.54%)
Jan 14, 2015 56.93 57.36 56.68 57.13 5,674,780 -0.40(-0.69%)
Jan 13, 2015 58.07 58.84 57.10 57.53 7,114,360 +0.01(+0.01%)
Jan 12, 2015 58.16 58.26 57.35 57.52 5,431,703 -0.41(-0.70%)
Jan 09, 2015 58.96 59.03 57.88 57.93 6,657,490 -1.11(-1.88%)
Jan 08, 2015 58.44 59.33 58.35 59.04 6,536,386 +1.22(+2.11%)
Jan 07, 2015 56.68 57.98 56.66 57.82 5,567,047 +1.67(+2.97%)
Jan 06, 2015 56.40 56.63 55.41 56.15 6,189,764 +0.13(+0.23%)
Jan 05, 2015 56.96 57.12 55.86 56.02 8,654,229 -1.37(-2.39%)
Jan 02, 2015 58.50 58.78 57.09 57.39 4,969,806 -0.93(-1.60%)
Dec 31, 2014 58.28 58.33 58.33 58.33 5,133,520 +0.21(+0.36%)
Dec 30, 2014 57.94 58.39 57.78 58.11 3,396,442 -0.02(-0.03%)
Dec 29, 2014 57.01 58.28 56.94 58.13 3,465,262 +0.91(+1.59%)
Dec 26, 2014 57.37 57.74 57.22 57.22 3,502,748 -0.01(-0.01%)
Dec 24, 2014 57.61 57.23 57.23 57.23 1,896,052 -0.36(-0.63%)
Dec 23, 2014 57.70 57.94 57.38 57.60 4,598,981 +0.08(+0.15%)
Dec 22, 2014 56.94 57.54 56.81 57.51 5,123,862 +0.80(+1.41%)
Dec 19, 2014 56.70 56.96 56.00 56.72 12,008,424 +0.24(+0.42%)
Dec 18, 2014 56.55 56.69 55.86 56.48 8,238,144 +0.57(+1.02%)
Dec 17, 2014 54.64 56.09 54.64 55.91 5,672,143 +1.47(+2.69%)
Dec 16, 2014 54.97 55.69 54.32 54.44 8,407,151 -0.93(-1.68%)
Dec 15, 2014 55.77 55.92 54.64 55.38 6,553,584 +0.38(+0.69%)
Dec 12, 2014 55.67 56.16 54.96 54.99 6,566,766 -0.75(-1.35%)
Dec 11, 2014 55.58 57.03 55.48 55.75 8,463,574 +0.53(+0.97%)
Dec 10, 2014 55.74 56.28 55.17 55.21 6,644,089 -0.60(-1.08%)
Dec 09, 2014 55.31 55.97 55.04 55.82 6,343,349 -0.21(-0.38%)
Dec 08, 2014 54.95 56.22 54.92 56.03 7,605,826 +1.04(+1.90%)
Dec 05, 2014 54.66 55.00 54.59 54.99 5,557,042 +0.26(+0.48%)
Dec 04, 2014 54.32 54.73 54.16 54.72 5,817,746 +0.21(+0.39%)
Dec 03, 2014 54.07 54.71 53.99 54.51 4,974,015 +0.28(+0.52%)
Dec 02, 2014 53.68 54.29 53.60 54.23 5,972,702 +0.69(+1.28%)
Dec 01, 2014 53.88 54.15 53.33 53.54 5,789,613 -0.57(-1.05%)
Nov 28, 2014 53.53 54.36 53.51 54.11 3,474,212 +0.82(+1.54%)
Nov 26, 2014 53.43 53.29 53.29 53.29 6,376,440 -0.08(-0.14%)
Nov 25, 2014 54.05 54.38 53.36 53.37 7,503,087 -0.58(-1.08%)
Nov 24, 2014 53.81 54.14 53.60 53.95 5,461,490 +0.32(+0.60%)
Nov 21, 2014 53.23 53.91 52.97 53.63 8,835,967 +0.70(+1.33%)
Nov 20, 2014 52.73 53.26 52.57 52.93 7,182,768 +0.14(+0.27%)
Nov 19, 2014 51.91 52.97 51.58 52.78 13,805,324 +3.16(+6.37%)
Nov 18, 2014 49.35 49.76 49.14 49.62 7,764,044 -0.31(-0.61%)
Nov 17, 2014 49.61 50.15 49.58 49.92 5,569,534 +0.26(+0.53%)
Nov 14, 2014 49.69 49.81 49.56 49.66 4,421,926 -0.03(-0.05%)
Nov 13, 2014 49.48 49.81 49.42 49.69 4,518,578 +0.33(+0.67%)
Nov 12, 2014 49.30 49.47 49.15 49.36 6,024,720 +0.19(+0.38%)
Nov 11, 2014 49.07 49.27 48.94 49.17 3,690,664 +0.14(+0.29%)
Nov 10, 2014 48.91 49.18 48.77 49.03 3,859,482 +0.12(+0.24%)
Nov 07, 2014 48.75 49.20 48.75 48.91 4,608,977 +0.10(+0.21%)
Nov 06, 2014 48.41 48.91 48.30 48.81 4,869,012 +0.53(+1.11%)
Nov 05, 2014 48.82 48.87 48.12 48.27 5,767,644 -0.27(-0.56%)
Nov 04, 2014 48.65 48.70 48.21 48.54 5,109,404 -0.16(-0.33%)
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.