Skip to main content

Lowe's Companies (NY: LOW )

260.69 +4.06 (+1.58%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 77.85 77.85 77.85 0 +1.66(+2.18%)
Mar 28, 2018 76.38 77.13 75.49 76.20 8,706,916 -0.07(-0.09%)
Mar 27, 2018 78.96 78.96 75.87 76.27 12,335,979 -2.96(-3.74%)
Mar 26, 2018 78.40 80.14 77.77 79.23 15,651,191 +4.91(+6.60%)
Mar 23, 2018 76.25 76.88 74.30 74.32 8,322,146 -1.71(-2.25%)
Mar 22, 2018 76.75 77.43 75.99 76.04 13,601,386 -1.38(-1.78%)
Mar 21, 2018 76.20 78.06 76.01 77.41 7,673,958 +1.35(+1.77%)
Mar 20, 2018 76.47 76.70 75.48 76.06 5,407,546 -0.05(-0.07%)
Mar 19, 2018 76.84 77.21 75.68 76.12 7,627,003 -1.07(-1.39%)
Mar 16, 2018 75.89 77.49 75.89 77.19 9,887,314 +1.30(+1.71%)
Mar 15, 2018 76.79 76.88 75.67 75.89 5,339,940 -0.75(-0.97%)
Mar 14, 2018 76.96 77.06 75.65 76.64 7,940,799 +0.21(+0.28%)
Mar 13, 2018 77.84 78.09 76.21 76.43 6,528,121 -1.37(-1.76%)
Mar 12, 2018 77.41 78.13 77.20 77.79 6,533,232 +0.35(+0.46%)
Mar 09, 2018 76.97 77.48 76.51 77.44 7,180,086 +0.99(+1.30%)
Mar 08, 2018 76.69 77.02 75.82 76.44 5,260,257 +0.04(+0.06%)
Mar 07, 2018 77.02 75.87 76.40 7,223,157 -0.90(-1.16%)
Mar 06, 2018 76.75 77.37 76.56 77.30 7,156,898 +0.70(+0.92%)
Mar 05, 2018 75.47 77.21 75.46 76.60 9,382,565 +0.88(+1.16%)
Mar 02, 2018 77.08 77.49 75.49 75.72 14,062,562 -2.32(-2.98%)
Mar 01, 2018 79.47 79.58 77.29 78.04 17,078,286 -1.45(-1.82%)
Feb 28, 2018 77.54 81.82 76.97 79.49 38,427,064 -5.50(-6.47%)
Feb 27, 2018 86.61 87.31 84.71 84.99 9,577,057 -1.53(-1.76%)
Feb 26, 2018 86.88 86.93 85.80 86.51 5,333,720 +0.02(+0.02%)
Feb 23, 2018 86.35 86.61 85.72 86.50 4,912,148 +0.53(+0.62%)
Feb 22, 2018 85.96 4,914,480 +1.38(+1.63%)
Feb 21, 2018 85.17 86.24 84.48 84.59 4,779,701 -0.27(-0.32%)
Feb 20, 2018 85.66 86.52 84.67 84.86 7,492,886 -0.59(-0.69%)
Feb 16, 2018 85.45 85.45 85.45 0 -0.18(-0.21%)
Feb 15, 2018 87.11 87.12 84.84 85.63 6,424,764 -0.37(-0.43%)
Feb 14, 2018 84.37 86.42 83.76 86.00 9,462,845 +0.77(+0.91%)
Feb 13, 2018 86.03 86.60 84.17 85.23 6,242,681 -1.53(-1.76%)
Feb 12, 2018 87.17 87.84 86.21 86.75 9,091,664 +0.54(+0.63%)
Feb 09, 2018 85.34 87.09 82.08 86.21 10,896,484 +1.92(+2.27%)
Feb 08, 2018 88.65 88.82 84.19 84.30 8,619,361 -4.36(-4.91%)
Feb 07, 2018 88.72 90.78 88.50 88.65 5,908,340 -0.27(-0.30%)
Feb 06, 2018 84.54 89.40 84.12 88.92 10,175,850 +0.78(+0.89%)
Feb 05, 2018 89.95 91.27 86.10 88.14 9,302,715 -1.92(-2.13%)
Feb 02, 2018 92.14 92.15 89.74 90.05 7,041,929 -2.09(-2.27%)
Feb 01, 2018 92.13 93.23 91.61 92.15 5,548,383 -0.77(-0.83%)
Jan 31, 2018 93.75 94.22 92.75 92.92 7,982,082 -0.40(-0.43%)
Jan 30, 2018 93.79 94.06 93.34 93.32 7,169,234 -1.47(-1.55%)
Jan 29, 2018 95.82 96.16 94.65 94.79 4,268,664 -0.50(-0.52%)
Jan 26, 2018 94.61 95.29 93.63 95.29 4,527,729 +0.91(+0.96%)
Jan 25, 2018 96.66 96.69 94.14 94.38 5,483,153 -0.30(-0.32%)
Jan 24, 2018 95.28 95.50 93.96 94.69 4,504,360 -0.35(-0.36%)
Jan 23, 2018 94.93 96.10 94.18 95.03 6,895,519 +0.36(+0.38%)
Jan 22, 2018 94.57 94.91 93.11 94.67 8,014,903 +1.91(+2.06%)
Jan 19, 2018 92.17 93.11 90.57 92.76 10,814,530 +3.17(+3.54%)
Jan 18, 2018 90.17 90.27 89.10 89.59 6,738,558 -0.28(-0.31%)
Jan 17, 2018 89.50 90.40 88.88 89.87 5,992,186 +0.63(+0.70%)
Jan 16, 2018 89.71 92.22 88.46 89.24 15,339,460 +0.10(+0.11%)
Jan 12, 2018 89.14 89.14 89.14 0 +4.53(+5.35%)
Jan 11, 2018 83.56 84.65 83.09 84.62 3,589,557 +1.39(+1.67%)
Jan 10, 2018 83.49 83.59 82.95 83.23 3,143,122 -0.34(-0.40%)
Jan 09, 2018 83.36 83.89 82.69 83.57 4,649,659 +0.74(+0.90%)
Jan 08, 2018 83.42 84.08 82.79 82.82 7,005,223 -0.91(-1.09%)
Jan 05, 2018 83.08 83.79 82.87 83.73 6,250,173 +1.77(+2.16%)
Jan 04, 2018 81.48 82.04 80.94 81.97 4,008,393 +0.64(+0.78%)
Jan 03, 2018 81.09 81.39 80.58 81.33 5,172,820 +0.35(+0.44%)
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.