Skip to main content

Lowe's Companies (NY: LOW )

254.96 +1.63 (+0.64%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 105.49 106.46 103.72 103.85 6,351,918 +0.29(+0.28%)
Sep 27, 2018 103.64 104.18 102.72 103.56 4,886,727 -0.26(-0.25%)
Sep 26, 2018 104.72 105.09 103.81 103.82 4,747,200 -0.37(-0.36%)
Sep 25, 2018 104.30 104.92 103.96 104.19 4,421,508 +0.17(+0.17%)
Sep 24, 2018 105.11 105.44 103.86 104.02 6,244,200 -1.66(-1.57%)
Sep 21, 2018 105.77 106.14 105.23 105.68 10,140,559 +0.13(+0.12%)
Sep 20, 2018 104.94 105.70 104.94 105.55 5,156,406 +0.40(+0.38%)
Sep 19, 2018 104.64 105.37 104.45 105.15 3,966,302 +0.64(+0.61%)
Sep 18, 2018 102.48 104.67 102.40 104.51 4,908,635 +1.64(+1.59%)
Sep 17, 2018 102.82 103.25 102.58 102.87 5,284,858 -0.14(-0.13%)
Sep 14, 2018 102.44 103.32 101.44 103.01 5,853,835 +1.03(+1.01%)
Sep 13, 2018 102.65 102.84 101.31 101.98 5,354,559 -1.44(-1.39%)
Sep 12, 2018 103.39 103.60 102.06 103.42 6,097,817 +0.14(+0.14%)
Sep 11, 2018 102.16 103.59 101.39 103.27 6,364,508 +1.62(+1.59%)
Sep 10, 2018 100.14 102.11 99.71 101.65 6,866,216 +2.53(+2.55%)
Sep 07, 2018 98.58 99.93 98.42 99.12 4,230,337 +0.19(+0.19%)
Sep 06, 2018 98.08 99.20 97.94 98.93 4,004,085 +0.88(+0.89%)
Sep 05, 2018 99.18 100.20 98.03 98.05 5,221,708 -1.37(-1.38%)
Sep 04, 2018 98.04 99.70 97.71 99.43 4,294,059 +1.07(+1.08%)
Aug 31, 2018 98.36 98.36 98.36 0 +0.79(+0.81%)
Aug 30, 2018 97.94 98.13 97.31 97.57 2,800,886 -0.72(-0.74%)
Aug 29, 2018 97.91 98.46 97.34 98.30 3,646,445 +0.37(+0.38%)
Aug 28, 2018 96.68 98.04 96.68 97.93 4,195,556 +1.18(+1.22%)
Aug 27, 2018 97.15 97.67 96.57 96.75 3,448,882 +0.15(+0.16%)
Aug 24, 2018 96.63 97.69 96.47 96.60 5,646,862 -0.32(-0.33%)
Aug 23, 2018 96.71 97.36 96.05 96.91 8,284,337 +1.47(+1.54%)
Aug 22, 2018 94.94 99.31 94.31 95.44 27,611,170 +5.23(+5.80%)
Aug 21, 2018 89.80 90.71 89.37 90.21 6,190,276 +0.70(+0.78%)
Aug 20, 2018 88.62 89.67 88.56 89.52 3,833,179 +0.90(+1.01%)
Aug 17, 2018 88.34 88.85 88.03 88.62 2,848,197 +0.27(+0.31%)
Aug 16, 2018 87.97 88.85 87.88 88.35 4,781,660 +0.77(+0.88%)
Aug 15, 2018 88.41 88.59 87.06 87.58 4,399,454 -1.42(-1.60%)
Aug 14, 2018 88.14 89.15 87.05 89.00 4,151,024 +1.18(+1.35%)
Aug 13, 2018 88.92 89.19 87.77 87.81 3,758,319 -1.10(-1.24%)
Aug 10, 2018 89.70 90.10 88.66 88.92 3,392,606 -1.47(-1.63%)
Aug 09, 2018 89.93 90.97 89.43 90.39 4,650,941 +0.97(+1.08%)
Aug 08, 2018 89.37 89.81 89.11 89.42 2,007,923 +0.08(+0.09%)
Aug 07, 2018 88.33 89.54 88.08 89.34 3,045,775 +0.93(+1.05%)
Aug 06, 2018 88.20 88.66 88.05 88.41 3,590,179 +0.11(+0.12%)
Aug 03, 2018 88.48 89.04 88.17 88.30 3,921,315 +0.17(+0.19%)
Aug 02, 2018 88.37 88.54 87.50 88.13 4,702,746 -0.47(-0.53%)
Aug 01, 2018 89.53 89.83 88.38 88.60 3,252,897 -1.25(-1.39%)
Jul 31, 2018 89.89 90.59 89.51 89.85 3,581,549 +0.05(+0.06%)
Jul 30, 2018 88.70 90.03 88.68 89.80 4,995,924 +1.16(+1.31%)
Jul 27, 2018 89.54 89.90 88.22 88.64 4,111,704 -0.47(-0.53%)
Jul 26, 2018 89.63 89.92 88.62 89.11 3,386,951 -0.45(-0.50%)
Jul 25, 2018 90.35 90.50 88.49 89.56 4,741,979 -0.89(-0.98%)
Jul 24, 2018 91.60 91.79 90.07 90.45 3,336,163 -0.61(-0.68%)
Jul 23, 2018 90.16 91.35 90.13 91.06 4,026,086 +0.45(+0.50%)
Jul 20, 2018 91.02 91.14 90.42 90.61 6,031,846 -0.66(-0.72%)
Jul 19, 2018 90.92 91.80 90.85 91.27 3,045,701 +0.31(+0.34%)
Jul 18, 2018 90.32 91.01 90.22 90.96 3,246,814 +0.72(+0.80%)
Jul 17, 2018 89.66 90.43 89.46 90.24 3,184,124 +0.56(+0.62%)
Jul 16, 2018 89.72 89.88 88.89 89.68 2,779,651 +0.05(+0.05%)
Jul 13, 2018 89.12 90.68 89.00 89.64 5,774,135 +1.15(+1.30%)
Jul 12, 2018 89.14 89.15 88.14 88.49 3,327,240 -0.28(-0.31%)
Jul 11, 2018 88.67 89.03 87.83 88.77 4,216,981 -0.36(-0.40%)
Jul 10, 2018 88.21 89.49 87.89 89.13 5,051,037 +1.85(+2.11%)
Jul 09, 2018 86.92 87.97 86.71 87.28 2,938,426 +0.74(+0.85%)
Jul 06, 2018 85.74 86.88 85.08 86.54 4,242,014 +0.56(+0.65%)
Jul 05, 2018 85.89 86.13 85.34 85.98 3,427,377 +0.41(+0.48%)
Jul 03, 2018 85.57 85.57 85.57 0 +0.17(+0.20%)
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.