Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.14 82.14 82.14 0 +0.07(+0.09%)
Dec 28, 2017 81.79 82.14 81.46 82.07 4,032,229 +0.66(+0.81%)
Dec 27, 2017 81.28 81.67 81.22 81.41 3,124,085 +0.19(+0.24%)
Dec 26, 2017 80.69 81.38 80.53 81.22 3,117,054 +0.62(+0.77%)
Dec 22, 2017 80.35 80.65 79.71 80.60 4,096,759 +0.41(+0.51%)
Dec 21, 2017 79.51 80.46 79.46 80.19 5,806,736 +0.48(+0.60%)
Dec 20, 2017 78.86 80.38 78.60 79.71 7,385,300 +1.18(+1.50%)
Dec 19, 2017 77.65 78.94 77.10 78.54 6,396,883 +1.26(+1.62%)
Dec 18, 2017 77.00 77.86 76.93 77.28 8,133,107 +0.66(+0.87%)
Dec 15, 2017 75.99 77.02 75.98 76.62 8,975,643 +0.98(+1.30%)
Dec 14, 2017 76.05 76.32 75.46 75.64 4,390,599 -0.02(-0.02%)
Dec 13, 2017 75.44 75.82 75.22 75.66 6,474,985 +0.54(+0.72%)
Dec 12, 2017 75.12 75.75 75.02 75.12 8,062,076 -0.49(-0.64%)
Dec 11, 2017 75.64 76.10 75.31 75.60 7,663,246 -0.05(-0.07%)
Dec 08, 2017 74.11 75.77 74.11 75.66 8,707,851 +1.74(+2.36%)
Dec 07, 2017 72.84 74.01 72.68 73.92 11,756,779 +1.09(+1.49%)
Dec 06, 2017 73.80 76.09 72.80 72.83 13,712,160 -3.46(-4.53%)
Dec 05, 2017 77.80 78.26 76.26 76.28 10,935,757 -1.53(-1.96%)
Dec 04, 2017 75.07 78.20 74.87 77.81 14,760,700 +3.37(+4.52%)
Dec 01, 2017 73.57 74.61 72.87 74.45 5,584,155 +0.76(+1.03%)
Nov 30, 2017 73.76 74.84 73.45 73.69 10,303,874 +0.06(+0.08%)
Nov 29, 2017 72.25 74.56 72.12 73.62 11,963,105 +1.43(+1.98%)
Nov 28, 2017 70.43 72.25 70.43 72.19 8,639,688 +1.64(+2.32%)
Nov 27, 2017 71.40 70.30 70.56 7,525,253 +0.52(+0.74%)
Nov 24, 2017 70.65 70.66 69.92 70.04 3,215,572 -0.28(-0.40%)
Nov 22, 2017 71.45 71.75 70.31 70.32 7,921,517 -0.91(-1.28%)
Nov 21, 2017 70.44 72.67 70.27 71.23 14,799,792 -0.77(-1.07%)
Nov 20, 2017 71.84 72.39 71.04 72.00 8,479,080 +1.10(+1.55%)
Nov 17, 2017 70.27 71.14 69.97 70.90 7,882,036 +0.66(+0.94%)
Nov 16, 2017 69.56 70.31 69.14 70.24 6,250,494 +0.97(+1.40%)
Nov 15, 2017 69.82 69.86 69.18 69.27 5,883,436 -0.76(-1.09%)
Nov 14, 2017 68.21 70.05 68.18 70.03 7,352,596 +1.50(+2.19%)
Nov 13, 2017 68.50 68.83 68.22 68.52 7,877,341 +0.04(+0.05%)
Nov 10, 2017 68.88 68.96 68.30 68.49 8,431,306 -0.52(-0.76%)
Nov 09, 2017 68.85 69.21 68.40 69.01 5,132,641 -0.01(-0.01%)
Nov 08, 2017 68.50 69.40 68.22 69.02 5,369,393 +0.41(+0.59%)
Nov 07, 2017 68.68 69.22 68.25 68.61 5,218,028 +0.19(+0.28%)
Nov 06, 2017 69.21 69.27 68.29 68.42 4,379,673 -0.45(-0.65%)
Nov 03, 2017 68.05 69.04 67.72 68.87 6,123,329 +1.12(+1.66%)
Nov 02, 2017 70.00 70.09 66.61 67.75 12,949,013 -2.89(-4.09%)
Nov 01, 2017 70.37 71.15 70.19 70.64 5,209,734 -0.03(-0.04%)
Oct 31, 2017 70.27 70.89 70.22 70.66 5,732,452 +0.48(+0.68%)
Oct 30, 2017 70.95 70.99 70.18 70.19 8,151,409 -1.06(-1.49%)
Oct 27, 2017 71.37 71.61 70.19 71.25 8,278,810 -0.81(-1.13%)
Oct 26, 2017 71.69 72.89 71.56 72.06 5,808,739 +0.48(+0.67%)
Oct 25, 2017 71.71 72.08 71.18 71.58 4,818,641 -0.15(-0.21%)
Oct 24, 2017 70.58 71.73 70.48 71.73 5,578,433 +1.03(+1.45%)
Oct 23, 2017 70.55 71.40 70.45 70.71 6,616,472 +0.33(+0.46%)
Oct 20, 2017 71.72 71.79 70.29 70.38 7,399,474 -1.08(-1.51%)
Oct 19, 2017 70.94 71.57 70.72 71.46 3,797,617 +0.46(+0.64%)
Oct 18, 2017 71.37 71.50 70.97 71.01 4,618,236 -0.32(-0.44%)
Oct 17, 2017 71.47 71.82 70.55 71.32 6,274,861 -0.08(-0.11%)
Oct 16, 2017 72.32 72.49 71.31 71.40 5,331,204 -0.99(-1.37%)
Oct 13, 2017 71.86 72.56 71.73 72.40 6,288,818 +0.67(+0.93%)
Oct 12, 2017 71.40 71.96 71.00 71.73 3,937,285 +0.32(+0.44%)
Oct 11, 2017 71.38 71.72 71.26 71.41 5,586,149 +0.10(+0.14%)
Oct 10, 2017 71.79 71.99 71.24 71.31 4,628,879 -0.56(-0.78%)
Oct 09, 2017 72.02 72.47 71.69 71.88 4,338,916 -0.11(-0.15%)
Oct 06, 2017 72.24 72.67 71.74 71.98 4,635,777 -0.35(-0.49%)
Oct 05, 2017 71.56 72.76 71.47 72.33 5,916,923 +0.70(+0.98%)
Oct 04, 2017 71.51 71.88 71.28 71.63 4,864,478 +0.10(+0.14%)
Oct 03, 2017 71.13 71.76 71.10 71.53 4,512,196 +0.49(+0.69%)
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.