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 (%)
Apr 29, 2022 194.26 195.88 188.14 188.76 4,432,057 -7.07(-3.61%)
Apr 28, 2022 192.48 197.75 190.96 195.84 3,404,876 +5.32(+2.79%)
Apr 27, 2022 190.22 194.23 189.95 190.52 3,172,071 -0.02(-0.01%)
Apr 26, 2022 189.89 195.10 189.25 190.54 4,147,024 -0.75(-0.39%)
Apr 25, 2022 188.12 191.64 185.84 191.29 4,081,083 +3.17(+1.68%)
Apr 22, 2022 194.87 195.05 187.21 188.12 4,425,379 -7.61(-3.89%)
Apr 21, 2022 200.88 201.28 195.02 195.73 3,977,781 -3.54(-1.78%)
Apr 20, 2022 196.51 200.53 195.88 199.28 4,091,417 +5.44(+2.81%)
Apr 19, 2022 189.19 194.28 188.74 193.83 3,558,320 +5.08(+2.69%)
Apr 18, 2022 190.75 192.06 187.71 188.75 3,996,733 -2.62(-1.37%)
Apr 14, 2022 196.09 197.10 191.14 191.38 4,208,594 -4.02(-2.06%)
Apr 13, 2022 193.61 196.68 193.22 195.40 2,948,491 +1.30(+0.67%)
Apr 12, 2022 198.73 200.23 193.40 194.10 4,580,155 -0.43(-0.22%)
Apr 11, 2022 194.59 198.20 193.35 194.53 3,761,444 -1.97(-1.00%)
Apr 08, 2022 191.14 197.50 190.68 196.50 5,327,609 +3.82(+1.98%)
Apr 07, 2022 189.32 194.16 187.83 192.67 4,639,767 +1.89(+0.99%)
Apr 06, 2022 191.30 192.87 186.97 190.78 6,684,657 -4.01(-2.06%)
Apr 05, 2022 193.21 197.90 191.75 194.79 4,951,260 +0.71(+0.37%)
Apr 04, 2022 191.63 194.21 189.94 194.08 5,707,424 +1.64(+0.85%)
Apr 01, 2022 194.06 194.12 191.49 192.44 5,076,940 +0.20(+0.10%)
Mar 31, 2022 196.68 198.47 192.05 192.24 7,705,989 -6.94(-3.48%)
Mar 30, 2022 205.14 206.47 198.65 199.19 7,456,718 -9.59(-4.59%)
Mar 29, 2022 207.05 210.45 205.89 208.77 5,386,000 +5.51(+2.71%)
Mar 28, 2022 200.98 203.38 197.22 203.26 6,919,697 +0.82(+0.40%)
Mar 25, 2022 209.87 210.09 200.99 202.45 7,211,581 -5.94(-2.85%)
Mar 24, 2022 209.97 211.04 207.24 208.39 3,575,058 -1.66(-0.79%)
Mar 23, 2022 215.83 216.74 209.02 210.05 3,920,728 -7.18(-3.30%)
Mar 22, 2022 216.45 218.56 214.27 217.23 3,419,591 +0.83(+0.38%)
Mar 21, 2022 224.87 226.65 214.59 216.41 4,573,406 -7.67(-3.42%)
Mar 18, 2022 220.25 224.64 218.62 224.08 9,749,536 +1.23(+0.55%)
Mar 17, 2022 218.69 222.88 217.08 222.85 3,495,774 +2.90(+1.32%)
Mar 16, 2022 221.66 222.90 215.63 219.95 3,678,160 +0.25(+0.11%)
Mar 15, 2022 216.59 220.92 216.32 219.70 3,590,230 +4.34(+2.01%)
Mar 14, 2022 212.96 216.51 210.21 215.37 3,794,044 +4.09(+1.93%)
Mar 11, 2022 212.89 216.37 211.07 211.28 2,751,660 -1.86(-0.87%)
Mar 10, 2022 212.03 213.35 213.14 3,490,438 -1.63(-0.76%)
Mar 09, 2022 216.77 218.95 214.49 214.77 3,605,896 +2.49(+1.17%)
Mar 08, 2022 211.33 218.32 211.16 212.28 3,918,674 +0.95(+0.45%)
Mar 07, 2022 213.01 216.77 211.16 211.33 4,229,690 -1.72(-0.81%)
Mar 04, 2022 213.53 215.48 210.84 213.05 3,308,561 -2.10(-0.98%)
Mar 03, 2022 217.85 219.37 213.99 215.15 3,342,368 -2.26(-1.04%)
Mar 02, 2022 209.75 218.70 209.28 217.41 4,744,543 +6.81(+3.23%)
Mar 01, 2022 210.49 213.40 209.48 210.60 4,157,234 +0.42(+0.20%)
Feb 28, 2022 206.57 210.41 205.20 210.19 5,721,806 +1.79(+0.86%)
Feb 25, 2022 203.73 208.88 200.75 208.40 4,851,949 +5.49(+2.70%)
Feb 24, 2022 199.38 203.72 196.09 202.91 6,048,095 -1.60(-0.78%)
Feb 23, 2022 211.08 216.55 203.60 204.51 9,394,119 +0.47(+0.23%)
Feb 22, 2022 207.55 210.56 200.39 204.03 8,031,300 -7.70(-3.64%)
Feb 18, 2022 211.74 0 -1.05(-0.49%)
Feb 17, 2022 214.82 216.04 212.27 212.78 2,611,611 -3.06(-1.42%)
Feb 16, 2022 215.38 216.95 212.52 215.84 2,586,519 -1.04(-0.48%)
Feb 15, 2022 217.08 218.74 215.81 216.88 1,938,982 +2.04(+0.95%)
Feb 14, 2022 212.76 215.85 212.14 214.84 2,130,222 +0.04(+0.02%)
Feb 11, 2022 216.33 218.42 213.70 214.80 2,306,248 -1.42(-0.65%)
Feb 10, 2022 219.34 221.41 214.68 216.21 3,209,164 -5.95(-2.68%)
Feb 09, 2022 222.98 224.85 221.39 222.17 2,225,705 +1.81(+0.82%)
Feb 08, 2022 216.02 221.18 214.75 220.36 2,705,608 +4.51(+2.09%)
Feb 07, 2022 219.18 219.62 213.49 215.85 3,149,194 -1.95(-0.89%)
Feb 04, 2022 222.63 222.63 214.09 217.80 3,635,521 -4.79(-2.15%)
Feb 03, 2022 224.39 222.31 222.59 2,641,952 -4.75(-2.09%)
Feb 02, 2022 226.87 228.87 224.82 227.35 2,567,579 +0.72(+0.32%)
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.