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 (%)
Oct 31, 2016 58.36 58.58 58.08 58.31 7,169,310 -0.33(-0.57%)
Oct 28, 2016 58.76 59.20 58.36 58.64 9,789,842 -0.11(-0.19%)
Oct 27, 2016 59.27 59.49 58.58 58.76 6,058,319 -0.18(-0.31%)
Oct 26, 2016 58.78 59.51 58.62 58.94 10,367,930 -0.96(-1.61%)
Oct 25, 2016 60.73 60.88 59.76 59.90 9,959,940 -2.20(-3.54%)
Oct 24, 2016 62.17 62.60 61.94 62.10 5,171,703 +0.29(+0.47%)
Oct 21, 2016 60.77 62.05 60.71 61.81 6,543,562 +0.66(+1.09%)
Oct 20, 2016 60.83 61.35 60.69 61.15 7,045,171 +0.26(+0.43%)
Oct 19, 2016 61.44 61.45 60.27 60.88 7,715,481 -0.57(-0.93%)
Oct 18, 2016 61.71 61.82 60.87 61.45 6,806,646 +0.23(+0.37%)
Oct 17, 2016 61.81 62.19 61.19 61.23 5,699,836 -0.89(-1.44%)
Oct 14, 2016 62.31 62.62 62.02 62.12 6,501,133 +0.22(+0.35%)
Oct 13, 2016 61.87 62.13 61.23 61.90 5,057,936 -0.19(-0.31%)
Oct 12, 2016 61.18 62.49 61.16 62.09 6,620,801 +1.07(+1.75%)
Oct 11, 2016 61.73 61.80 60.92 61.02 5,650,526 -0.77(-1.24%)
Oct 10, 2016 62.47 62.55 61.73 61.79 4,979,404 -0.29(-0.46%)
Oct 07, 2016 62.68 63.44 61.89 62.07 6,223,772 -0.69(-1.10%)
Oct 06, 2016 61.37 62.92 61.20 62.76 7,947,893 -0.14(-0.22%)
Oct 05, 2016 63.26 63.75 62.87 62.90 5,172,839 -0.39(-0.62%)
Oct 04, 2016 62.89 63.60 62.89 63.29 7,338,659 +0.44(+0.71%)
Oct 03, 2016 62.74 63.07 62.64 62.85 6,150,180 -0.02(-0.03%)
Sep 30, 2016 62.74 63.10 62.14 62.87 7,705,441 +0.17(+0.28%)
Sep 29, 2016 63.09 64.06 62.69 62.69 7,350,141 +0.22(+0.35%)
Sep 28, 2016 62.58 63.05 62.04 62.47 9,381,443 +0.23(+0.36%)
Sep 27, 2016 61.82 62.42 61.58 62.25 5,520,717 +0.60(+0.97%)
Sep 26, 2016 62.61 62.75 61.60 61.65 8,671,586 -1.34(-2.13%)
Sep 23, 2016 62.85 63.54 62.45 62.99 6,952,597 +0.24(+0.37%)
Sep 22, 2016 62.90 63.20 62.47 62.75 4,836,585 +0.03(+0.04%)
Sep 21, 2016 62.13 62.79 61.91 62.73 5,182,147 +0.59(+0.95%)
Sep 20, 2016 62.42 62.76 62.07 62.14 5,154,882 +0.05(+0.08%)
Sep 19, 2016 61.77 62.38 61.73 62.08 5,998,756 +0.31(+0.51%)
Sep 16, 2016 61.83 61.97 61.32 61.77 7,497,146 -0.31(-0.50%)
Sep 15, 2016 61.67 62.27 61.30 62.08 4,529,440 +0.17(+0.27%)
Sep 14, 2016 61.86 62.33 61.72 61.92 6,428,123 +0.03(+0.06%)
Sep 13, 2016 62.62 62.77 61.71 61.88 6,208,859 -1.24(-1.96%)
Sep 12, 2016 61.99 63.26 61.69 63.12 7,082,206 +0.64(+1.02%)
Sep 09, 2016 64.02 64.22 62.48 62.48 8,767,201 -2.05(-3.18%)
Sep 08, 2016 64.92 65.34 64.36 64.54 8,609,384 -1.14(-1.74%)
Sep 07, 2016 66.14 66.17 65.30 65.68 6,295,649 -0.50(-0.75%)
Sep 06, 2016 66.94 67.04 65.78 66.17 5,490,092 -0.83(-1.23%)
Sep 02, 2016 66.82 67.00 67.00 67.00 3,807,564 +0.45(+0.68%)
Sep 01, 2016 66.77 66.90 66.07 66.55 4,424,757 -0.10(-0.16%)
Aug 31, 2016 66.68 66.79 66.40 66.65 5,327,992 +0.00(+0.00%)
Aug 30, 2016 67.16 67.39 66.54 66.65 3,475,872 -0.54(-0.80%)
Aug 29, 2016 66.96 67.34 66.82 67.19 5,219,554 +0.24(+0.36%)
Aug 26, 2016 67.41 67.90 66.72 66.95 4,396,210 -0.50(-0.74%)
Aug 25, 2016 66.76 67.65 66.76 67.45 5,669,009 +0.44(+0.66%)
Aug 24, 2016 67.94 68.03 66.85 67.00 6,207,200 -0.30(-0.44%)
Aug 23, 2016 67.77 67.91 67.26 67.30 3,735,956 +0.01(+0.01%)
Aug 22, 2016 67.91 68.41 67.21 67.29 5,171,870 -0.46(-0.68%)
Aug 19, 2016 66.44 67.79 66.32 67.75 7,455,912 +1.21(+1.82%)
Aug 18, 2016 66.93 67.04 66.47 66.54 8,967,221 -0.39(-0.59%)
Aug 17, 2016 67.62 67.95 66.00 66.93 21,948,528 -4.00(-5.65%)
Aug 16, 2016 71.04 71.67 70.35 70.94 6,946,928 -0.05(-0.07%)
Aug 15, 2016 71.47 71.98 70.79 70.99 6,104,025 -0.16(-0.22%)
Aug 12, 2016 70.52 71.50 70.52 71.15 4,704,197 +0.10(+0.13%)
Aug 11, 2016 71.02 71.47 70.34 71.05 4,729,730 +0.55(+0.78%)
Aug 10, 2016 71.07 71.25 70.14 70.50 4,347,730 -0.31(-0.44%)
Aug 09, 2016 70.82 71.39 70.63 70.82 3,643,721 -0.24(-0.34%)
Aug 08, 2016 71.15 71.29 70.78 71.06 2,769,059 -0.09(-0.12%)
Aug 05, 2016 70.89 71.53 70.89 71.15 4,256,827 +0.68(+0.96%)
Aug 04, 2016 70.68 71.47 70.10 70.47 4,625,503 -0.94(-1.32%)
Aug 03, 2016 71.30 71.41 70.55 71.41 3,903,705 +0.04(+0.06%)
Aug 02, 2016 71.88 71.93 70.78 71.36 4,328,228 -0.30(-0.41%)
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.