Skip to main content

Lowe's Companies (NY: LOW )

257.25 +0.53 (+0.21%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.81 58.02 57.52 57.75 7,238,509 -0.33(-0.57%)
Oct 28, 2016 58.20 58.64 57.81 58.08 9,884,335 -0.11(-0.19%)
Oct 27, 2016 58.71 58.92 58.02 58.20 6,116,795 -0.18(-0.31%)
Oct 26, 2016 58.22 58.94 58.06 58.38 10,468,003 -0.95(-1.61%)
Oct 25, 2016 60.15 60.30 59.19 59.33 10,056,075 -2.17(-3.54%)
Oct 24, 2016 61.58 62.00 61.35 61.51 5,221,621 +0.29(+0.47%)
Oct 21, 2016 60.19 61.45 60.13 61.22 6,606,722 +0.66(+1.09%)
Oct 20, 2016 60.25 60.76 60.11 60.56 7,113,173 +0.26(+0.43%)
Oct 19, 2016 60.85 60.87 59.70 60.30 7,789,952 -0.56(-0.93%)
Oct 18, 2016 61.12 61.23 60.28 60.87 6,872,345 +0.23(+0.37%)
Oct 17, 2016 61.22 61.59 60.60 60.64 5,754,852 -0.88(-1.44%)
Oct 14, 2016 61.71 62.02 61.43 61.52 6,563,883 +0.22(+0.35%)
Oct 13, 2016 61.28 61.53 60.65 61.31 5,106,756 -0.19(-0.31%)
Oct 12, 2016 60.59 61.89 60.58 61.50 6,684,706 +1.06(+1.75%)
Oct 11, 2016 61.14 61.21 60.33 60.44 5,705,066 -0.76(-1.24%)
Oct 10, 2016 61.87 61.96 61.14 61.20 5,027,466 -0.28(-0.46%)
Oct 07, 2016 62.08 62.83 61.30 61.48 6,283,845 -0.68(-1.10%)
Oct 06, 2016 60.78 62.32 60.61 62.16 8,024,607 -0.14(-0.22%)
Oct 05, 2016 62.65 63.14 62.27 62.30 5,222,768 -0.39(-0.62%)
Oct 04, 2016 62.29 62.99 62.29 62.69 7,409,493 +0.44(+0.71%)
Oct 03, 2016 62.14 62.46 62.04 62.25 6,209,542 -0.02(-0.03%)
Sep 30, 2016 62.14 62.50 61.55 62.27 7,779,814 +0.17(+0.28%)
Sep 29, 2016 62.49 63.45 62.09 62.09 7,421,085 +0.22(+0.35%)
Sep 28, 2016 61.98 62.45 61.45 61.88 9,471,994 +0.22(+0.36%)
Sep 27, 2016 61.23 61.83 60.99 61.65 5,574,004 +0.59(+0.97%)
Sep 26, 2016 62.02 62.15 61.02 61.06 8,755,286 -1.33(-2.13%)
Sep 23, 2016 62.25 62.93 61.85 62.39 7,019,705 +0.23(+0.37%)
Sep 22, 2016 62.30 62.59 61.88 62.15 4,883,269 +0.03(+0.04%)
Sep 21, 2016 61.53 62.19 61.32 62.13 5,232,166 +0.59(+0.95%)
Sep 20, 2016 61.83 62.16 61.48 61.54 5,204,638 +0.05(+0.08%)
Sep 19, 2016 61.18 61.78 61.14 61.49 6,056,657 +0.31(+0.51%)
Sep 16, 2016 61.24 61.38 60.73 61.18 7,569,510 -0.31(-0.50%)
Sep 15, 2016 61.08 61.68 60.71 61.49 4,573,158 +0.16(+0.27%)
Sep 14, 2016 61.27 61.73 61.13 61.33 6,490,168 +0.03(+0.06%)
Sep 13, 2016 62.02 62.17 61.12 61.29 6,268,788 -1.22(-1.96%)
Sep 12, 2016 61.39 62.65 61.10 62.52 7,150,564 +0.63(+1.02%)
Sep 09, 2016 63.41 63.61 61.89 61.89 8,851,823 -2.04(-3.18%)
Sep 08, 2016 64.30 64.72 63.74 63.92 8,692,483 -1.13(-1.74%)
Sep 07, 2016 65.51 65.53 64.68 65.05 6,356,416 -0.49(-0.75%)
Sep 06, 2016 66.30 66.40 65.15 65.54 5,543,083 -0.82(-1.23%)
Sep 02, 2016 66.18 66.36 66.36 66.36 3,844,315 +0.45(+0.68%)
Sep 01, 2016 66.13 66.26 65.43 65.91 4,467,465 -0.10(-0.16%)
Aug 31, 2016 66.04 66.15 65.77 66.02 5,379,419 +0.00(+0.00%)
Aug 30, 2016 66.52 66.75 65.90 66.02 3,509,422 -0.53(-0.80%)
Aug 29, 2016 66.32 66.69 66.18 66.55 5,269,934 +0.24(+0.36%)
Aug 26, 2016 66.77 67.25 66.09 66.31 4,438,643 -0.49(-0.74%)
Aug 25, 2016 66.12 67.00 66.12 66.80 5,723,727 +0.44(+0.66%)
Aug 24, 2016 67.29 67.38 66.22 66.36 6,267,112 -0.29(-0.44%)
Aug 23, 2016 67.12 67.26 66.62 66.65 3,772,016 +0.01(+0.01%)
Aug 22, 2016 67.26 67.76 66.57 66.65 5,221,790 -0.46(-0.68%)
Aug 19, 2016 65.81 67.15 65.69 67.10 7,527,877 +1.20(+1.82%)
Aug 18, 2016 66.29 66.40 65.84 65.90 9,053,774 -0.39(-0.59%)
Aug 17, 2016 66.97 67.30 65.37 66.29 22,160,378 -3.97(-5.65%)
Aug 16, 2016 70.36 70.98 69.68 70.26 7,013,980 -0.05(-0.07%)
Aug 15, 2016 70.79 71.29 70.11 70.31 6,162,942 -0.16(-0.22%)
Aug 12, 2016 69.85 70.82 69.85 70.47 4,749,602 +0.09(+0.13%)
Aug 11, 2016 70.34 70.79 69.66 70.37 4,775,382 +0.54(+0.78%)
Aug 10, 2016 70.39 70.57 69.47 69.83 4,389,695 -0.31(-0.44%)
Aug 09, 2016 70.14 70.71 69.96 70.14 3,678,891 -0.24(-0.34%)
Aug 08, 2016 70.47 70.60 70.10 70.38 2,795,786 -0.09(-0.12%)
Aug 05, 2016 70.22 70.85 70.22 70.47 4,297,914 +0.67(+0.96%)
Aug 04, 2016 70.00 70.79 69.43 69.79 4,670,149 -0.93(-1.32%)
Aug 03, 2016 70.62 70.72 69.87 70.72 3,941,384 +0.04(+0.06%)
Aug 02, 2016 71.19 71.24 70.10 70.68 4,370,004 -0.29(-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.