Skip to main content

Lowe's Companies (NY: LOW )

256.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 149.97 149.97 149.97 3,452,977 -0.08(-0.06%)
Dec 30, 2020 150.05 151.07 149.66 150.05 3,452,977 +0.06(+0.04%)
Dec 29, 2020 152.24 152.57 149.00 149.99 3,559,441 -1.40(-0.93%)
Dec 28, 2020 152.53 153.07 150.99 151.39 2,819,104 -0.68(-0.45%)
Dec 24, 2020 151.76 152.48 151.45 152.08 1,118,054 +0.32(+0.21%)
Dec 23, 2020 154.16 154.75 151.64 151.76 3,866,861 -2.04(-1.32%)
Dec 22, 2020 153.24 154.96 152.87 153.79 3,504,387 +0.26(+0.17%)
Dec 21, 2020 151.38 154.96 150.68 153.53 5,513,844 +1.06(+0.69%)
Dec 18, 2020 152.42 154.46 151.25 152.48 12,754,872 -0.32(-0.21%)
Dec 17, 2020 153.82 154.53 152.37 152.80 4,783,663 +0.32(+0.21%)
Dec 16, 2020 153.34 155.27 151.89 152.48 4,751,900 -0.12(-0.08%)
Dec 15, 2020 150.54 153.50 150.37 152.60 5,099,734 +3.03(+2.02%)
Dec 14, 2020 148.34 151.77 147.97 149.57 4,981,263 +2.12(+1.44%)
Dec 11, 2020 149.27 149.59 147.13 147.45 5,664,765 -2.24(-1.50%)
Dec 10, 2020 149.01 150.84 147.62 149.69 7,104,926 +0.08(+0.06%)
Dec 09, 2020 149.02 150.40 146.89 149.61 11,870,122 +8.31(+5.88%)
Dec 08, 2020 142.63 142.98 140.57 141.30 7,209,169 -0.70(-0.49%)
Dec 07, 2020 140.25 142.56 139.50 142.00 7,816,817 +1.86(+1.33%)
Dec 04, 2020 141.78 142.39 139.99 140.15 5,040,127 -1.84(-1.30%)
Dec 03, 2020 142.00 143.09 141.42 141.99 5,212,052 +0.15(+0.11%)
Dec 02, 2020 142.39 142.95 140.56 141.84 5,491,464 -1.49(-1.04%)
Dec 01, 2020 145.58 146.48 142.69 143.32 6,532,942 -2.26(-1.55%)
Nov 30, 2020 144.31 145.62 141.44 145.58 7,801,379 +1.07(+0.74%)
Nov 27, 2020 145.46 147.03 143.94 144.51 2,227,653 -0.20(-0.14%)
Nov 25, 2020 145.12 146.18 143.89 144.71 5,595,944 -0.07(-0.05%)
Nov 24, 2020 144.30 145.75 143.61 144.78 7,695,849 +1.20(+0.84%)
Nov 23, 2020 140.41 144.01 140.25 143.57 7,469,268 +3.49(+2.49%)
Nov 20, 2020 139.52 141.04 139.11 140.08 6,438,070 +0.31(+0.22%)
Nov 19, 2020 138.83 141.31 138.28 139.77 10,013,166 +2.67(+1.95%)
Nov 18, 2020 140.49 144.17 137.08 137.10 19,325,878 -12.26(-8.21%)
Nov 17, 2020 149.30 150.89 146.27 149.36 6,026,647 -1.91(-1.26%)
Nov 16, 2020 148.62 151.36 148.24 151.26 5,354,839 +2.49(+1.68%)
Nov 13, 2020 148.02 149.47 147.40 148.77 4,365,827 +1.17(+0.79%)
Nov 12, 2020 148.82 149.49 146.34 147.60 4,167,723 -0.02(-0.01%)
Nov 11, 2020 147.28 149.13 146.69 147.62 4,869,940 +2.14(+1.47%)
Nov 10, 2020 145.38 147.00 142.96 145.48 6,340,366 +2.11(+1.47%)
Nov 09, 2020 158.36 159.06 142.88 143.37 11,504,745 -14.08(-8.94%)
Nov 06, 2020 158.27 158.37 156.44 157.45 2,860,960 -0.68(-0.43%)
Nov 05, 2020 160.16 162.16 157.34 158.13 4,374,582 +0.96(+0.61%)
Nov 04, 2020 154.54 160.18 154.39 157.17 5,357,842 +3.34(+2.17%)
Nov 03, 2020 151.70 154.60 150.70 153.83 3,111,384 +4.13(+2.76%)
Nov 02, 2020 149.38 152.02 147.75 149.70 3,185,733 +1.99(+1.35%)
Oct 30, 2020 149.37 150.14 145.54 147.71 4,226,900 -2.48(-1.65%)
Oct 29, 2020 151.60 153.27 150.09 150.19 3,957,203 -0.63(-0.42%)
Oct 28, 2020 150.69 153.66 148.95 150.81 5,295,510 -3.48(-2.25%)
Oct 27, 2020 157.94 158.32 154.17 154.29 4,736,725 -2.79(-1.78%)
Oct 26, 2020 158.80 159.98 154.95 157.08 4,688,701 -3.75(-2.33%)
Oct 23, 2020 160.19 160.86 158.10 160.83 3,171,673 +0.83(+0.52%)
Oct 22, 2020 163.45 163.74 159.50 160.00 3,497,108 -3.04(-1.86%)
Oct 21, 2020 165.41 167.81 162.87 163.04 3,670,787 -2.42(-1.46%)
Oct 20, 2020 163.97 167.49 163.04 165.46 3,857,703 +2.39(+1.47%)
Oct 19, 2020 165.95 167.51 162.78 163.06 4,374,788 -2.39(-1.45%)
Oct 16, 2020 164.61 168.22 164.55 165.46 4,166,358 +1.44(+0.88%)
Oct 15, 2020 159.74 164.25 159.23 164.01 3,900,521 +2.37(+1.46%)
Oct 14, 2020 163.05 163.78 159.41 161.65 3,732,910 -1.60(-0.98%)
Oct 13, 2020 160.95 163.82 160.74 163.25 3,208,653 +2.42(+1.51%)
Oct 12, 2020 162.79 162.79 160.49 160.83 3,627,283 -0.47(-0.29%)
Oct 09, 2020 159.56 162.94 159.56 161.29 4,933,944 +2.20(+1.38%)
Oct 08, 2020 157.81 159.79 156.65 159.10 3,334,257 +2.23(+1.42%)
Oct 07, 2020 156.16 158.11 155.15 156.86 2,779,091 +3.24(+2.11%)
Oct 06, 2020 156.87 157.34 153.09 153.62 2,969,959 -3.31(-2.11%)
Oct 05, 2020 156.53 157.33 155.50 156.93 2,616,195 +1.91(+1.23%)
Oct 02, 2020 153.14 155.92 152.75 155.02 2,176,456 -0.63(-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.