Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 151.41 151.41 151.41 3,419,967 -0.09(-0.06%)
Dec 30, 2020 151.50 152.53 151.10 151.50 3,419,967 +0.06(+0.04%)
Dec 29, 2020 153.71 154.04 150.44 151.44 3,525,413 -1.41(-0.93%)
Dec 28, 2020 154.00 154.54 152.45 152.86 2,792,154 -0.69(-0.45%)
Dec 24, 2020 153.22 153.95 152.91 153.54 1,107,365 +0.32(+0.21%)
Dec 23, 2020 155.65 156.24 153.10 153.22 3,829,894 -2.06(-1.32%)
Dec 22, 2020 154.72 156.46 154.35 155.28 3,470,885 +0.26(+0.17%)
Dec 21, 2020 152.84 156.46 152.13 155.02 5,461,132 +1.07(+0.69%)
Dec 18, 2020 153.89 155.95 152.71 153.95 12,632,937 -0.32(-0.21%)
Dec 17, 2020 155.31 156.03 153.84 154.27 4,737,932 +0.32(+0.21%)
Dec 16, 2020 154.82 156.77 153.35 153.95 4,706,473 -0.12(-0.08%)
Dec 15, 2020 152.00 154.98 151.82 154.07 5,050,982 +3.06(+2.02%)
Dec 14, 2020 149.77 153.23 149.39 151.02 4,933,643 +2.14(+1.44%)
Dec 11, 2020 150.71 151.03 148.55 148.88 5,610,611 -2.26(-1.50%)
Dec 10, 2020 150.45 152.30 149.04 151.14 7,037,004 +0.09(+0.06%)
Dec 09, 2020 150.46 151.86 148.31 151.05 11,756,646 +8.39(+5.88%)
Dec 08, 2020 144.01 144.36 141.93 142.67 7,140,250 -0.71(-0.49%)
Dec 07, 2020 141.60 143.93 140.85 143.38 7,742,089 +1.88(+1.33%)
Dec 04, 2020 143.15 143.76 141.34 141.50 4,991,944 -1.86(-1.30%)
Dec 03, 2020 143.38 144.47 142.78 143.36 5,162,225 +0.15(+0.11%)
Dec 02, 2020 143.76 144.33 141.91 143.21 5,438,967 -1.50(-1.04%)
Dec 01, 2020 146.99 147.89 144.06 144.71 6,470,488 -2.28(-1.55%)
Nov 30, 2020 145.71 147.03 142.81 146.99 7,726,799 +1.09(+0.74%)
Nov 27, 2020 146.87 148.45 145.33 145.90 2,206,357 -0.20(-0.14%)
Nov 25, 2020 146.53 147.59 145.28 146.10 5,542,447 -0.08(-0.05%)
Nov 24, 2020 145.70 147.16 145.00 146.18 7,622,277 +1.22(+0.84%)
Nov 23, 2020 141.76 145.40 141.60 144.96 7,397,863 +3.53(+2.49%)
Nov 20, 2020 140.87 142.40 140.45 141.43 6,376,523 +0.31(+0.22%)
Nov 19, 2020 140.17 142.68 139.61 141.12 9,917,441 +2.70(+1.95%)
Nov 18, 2020 141.85 145.56 138.40 138.42 19,141,126 -12.38(-8.21%)
Nov 17, 2020 150.74 152.35 147.69 150.80 5,969,033 -1.92(-1.26%)
Nov 16, 2020 150.05 152.82 149.67 152.72 5,303,648 +2.52(+1.68%)
Nov 13, 2020 149.45 150.91 148.82 150.21 4,324,090 +1.18(+0.79%)
Nov 12, 2020 150.25 150.93 147.75 149.03 4,127,880 -0.02(-0.01%)
Nov 11, 2020 148.71 150.57 148.10 149.04 4,823,384 +2.16(+1.47%)
Nov 10, 2020 146.78 148.42 144.34 146.88 6,279,753 +2.13(+1.47%)
Nov 09, 2020 159.89 160.60 144.26 144.75 11,394,761 -14.22(-8.94%)
Nov 06, 2020 159.80 159.90 157.95 158.97 2,833,609 -0.69(-0.43%)
Nov 05, 2020 161.70 163.72 158.85 159.66 4,332,762 +0.97(+0.61%)
Nov 04, 2020 156.03 161.72 155.88 158.69 5,306,621 +3.37(+2.17%)
Nov 03, 2020 153.17 156.09 152.16 155.32 3,081,640 +4.17(+2.76%)
Nov 02, 2020 150.83 153.49 149.18 151.15 3,155,278 +2.01(+1.35%)
Oct 30, 2020 150.81 151.59 146.94 149.14 4,186,491 -2.50(-1.65%)
Oct 29, 2020 153.06 154.75 151.53 151.64 3,919,373 -0.63(-0.42%)
Oct 28, 2020 152.15 155.15 150.38 152.27 5,244,885 -3.51(-2.25%)
Oct 27, 2020 159.47 159.85 155.66 155.78 4,691,443 -2.82(-1.78%)
Oct 26, 2020 160.34 161.53 156.45 158.60 4,643,878 -3.78(-2.33%)
Oct 23, 2020 161.74 162.41 159.63 162.38 3,141,352 +0.84(+0.52%)
Oct 22, 2020 165.02 165.32 161.03 161.54 3,463,676 -3.06(-1.86%)
Oct 21, 2020 167.00 169.43 164.44 164.61 3,635,695 -2.44(-1.46%)
Oct 20, 2020 165.55 169.11 164.62 167.05 3,820,824 +2.41(+1.47%)
Oct 19, 2020 167.55 169.13 164.35 164.64 4,332,966 -2.42(-1.45%)
Oct 16, 2020 166.20 169.85 166.14 167.05 4,126,529 +1.46(+0.88%)
Oct 15, 2020 161.28 165.83 160.76 165.60 3,863,233 +2.39(+1.46%)
Oct 14, 2020 164.63 165.36 160.95 163.21 3,697,224 -1.62(-0.98%)
Oct 13, 2020 162.50 165.40 162.29 164.83 3,177,979 +2.44(+1.51%)
Oct 12, 2020 164.37 164.37 162.04 162.38 3,592,607 -0.47(-0.29%)
Oct 09, 2020 161.10 164.51 161.10 162.85 4,886,777 +2.22(+1.38%)
Oct 08, 2020 159.34 161.33 158.16 160.63 3,302,382 +2.26(+1.42%)
Oct 07, 2020 157.67 159.64 156.65 158.38 2,752,523 +3.27(+2.11%)
Oct 06, 2020 158.39 158.86 154.57 155.10 2,941,567 -3.34(-2.11%)
Oct 05, 2020 158.04 158.85 157.00 158.44 2,591,185 +1.93(+1.23%)
Oct 02, 2020 154.62 157.43 154.22 156.51 2,155,649 -0.64(-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.