Skip to main content

Lowe's Companies (NY: LOW )

254.82 +1.49 (+0.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 190.14 196.15 189.71 195.90 3,217,083 +7.17(+3.80%)
Mar 30, 2023 190.12 191.22 188.38 188.73 2,201,938 +0.69(+0.37%)
Mar 29, 2023 187.06 188.08 186.13 188.03 2,486,962 +1.75(+0.94%)
Mar 28, 2023 186.58 188.52 185.76 186.28 1,911,215 -0.37(-0.20%)
Mar 27, 2023 186.20 188.03 185.05 186.65 2,540,195 +1.05(+0.56%)
Mar 24, 2023 184.91 186.40 183.62 185.60 2,748,512 -0.23(-0.12%)
Mar 23, 2023 188.80 189.17 184.24 185.83 3,415,974 -1.84(-0.98%)
Mar 22, 2023 192.88 193.47 187.46 187.67 3,343,801 -5.11(-2.65%)
Mar 21, 2023 194.46 194.72 191.21 192.78 3,001,375 +0.00(+0.00%)
Mar 20, 2023 193.00 193.86 191.43 192.78 2,455,184 -0.56(-0.29%)
Mar 17, 2023 195.72 197.20 191.81 193.34 7,422,517 -2.26(-1.16%)
Mar 16, 2023 193.55 196.01 192.44 195.60 3,219,432 +1.06(+0.54%)
Mar 15, 2023 191.85 196.37 190.65 194.55 3,872,988 +1.72(+0.89%)
Mar 14, 2023 195.34 196.02 189.87 192.82 3,990,387 -0.71(-0.36%)
Mar 13, 2023 191.75 197.29 190.76 193.53 3,181,126 +0.87(+0.45%)
Mar 10, 2023 195.07 197.58 192.10 192.66 3,048,898 -2.34(-1.20%)
Mar 09, 2023 197.97 199.90 194.50 195.00 2,491,008 -2.05(-1.04%)
Mar 08, 2023 194.17 197.97 193.66 197.04 2,725,937 +3.65(+1.89%)
Mar 07, 2023 198.37 198.37 193.24 193.39 3,388,876 -4.08(-2.06%)
Mar 06, 2023 196.22 199.56 195.99 197.47 3,226,205 +1.80(+0.92%)
Mar 03, 2023 191.79 196.47 191.09 195.66 3,555,629 +4.54(+2.37%)
Mar 02, 2023 188.74 191.47 188.12 191.13 4,246,505 +0.77(+0.41%)
Mar 01, 2023 201.26 201.45 187.38 190.35 10,064,102 -11.21(-5.56%)
Feb 28, 2023 199.83 204.03 199.16 201.56 4,478,762 +1.48(+0.74%)
Feb 27, 2023 200.17 202.29 199.30 200.08 2,822,221 +2.64(+1.34%)
Feb 24, 2023 195.72 198.47 194.42 197.44 2,208,671 -0.66(-0.33%)
Feb 23, 2023 198.44 199.60 195.07 198.09 2,380,698 -0.41(-0.21%)
Feb 22, 2023 197.11 200.28 195.99 198.50 2,723,232 +0.76(+0.39%)
Feb 21, 2023 201.09 202.69 197.12 197.74 4,023,901 -10.68(-5.12%)
Feb 17, 2023 208.90 209.36 204.65 208.42 3,534,030 -1.23(-0.59%)
Feb 16, 2023 205.92 211.67 205.35 209.65 2,530,269 -1.00(-0.47%)
Feb 15, 2023 208.03 211.11 206.97 210.65 1,888,399 +1.24(+0.59%)
Feb 14, 2023 207.71 210.74 206.84 209.41 2,364,265 -0.37(-0.18%)
Feb 13, 2023 205.04 209.94 203.21 209.78 2,412,842 +5.25(+2.57%)
Feb 10, 2023 203.24 204.68 202.13 204.53 1,874,633 +0.14(+0.07%)
Feb 09, 2023 210.40 210.86 203.73 204.39 2,436,286 -4.04(-1.94%)
Feb 08, 2023 209.85 209.85 206.77 208.43 2,470,691 -1.93(-0.92%)
Feb 07, 2023 208.56 211.18 206.13 210.36 2,605,321 -1.12(-0.53%)
Feb 06, 2023 209.89 212.43 209.70 211.47 2,430,065 -0.10(-0.05%)
Feb 03, 2023 212.72 213.94 210.45 211.57 3,111,218 -5.48(-2.52%)
Feb 02, 2023 211.65 218.76 211.58 217.05 4,243,420 +7.84(+3.75%)
Feb 01, 2023 203.24 210.76 200.23 209.21 3,433,422 +5.20(+2.55%)
Jan 31, 2023 199.11 204.09 198.38 204.01 3,486,426 +6.21(+3.14%)
Jan 30, 2023 197.86 200.40 197.05 197.80 2,844,176 -0.57(-0.29%)
Jan 27, 2023 197.35 199.28 196.35 198.37 2,968,329 +0.67(+0.34%)
Jan 26, 2023 200.19 204.52 197.53 197.70 3,491,846 -4.21(-2.09%)
Jan 25, 2023 200.36 202.09 197.73 201.91 2,330,322 -0.29(-0.15%)
Jan 24, 2023 198.49 202.37 198.49 202.21 2,969,358 +2.30(+1.15%)
Jan 23, 2023 198.35 201.66 196.67 199.91 3,563,893 +0.56(+0.28%)
Jan 20, 2023 196.25 199.79 193.62 199.34 3,609,197 +2.34(+1.19%)
Jan 19, 2023 202.24 202.62 196.08 197.00 3,599,748 -6.21(-3.05%)
Jan 18, 2023 205.37 208.75 202.83 203.21 3,668,051 -0.99(-0.49%)
Jan 17, 2023 206.79 209.53 203.94 204.20 3,010,391 -2.57(-1.24%)
Jan 13, 2023 202.54 208.14 202.54 206.78 3,976,893 +1.85(+0.90%)
Jan 12, 2023 204.92 206.20 201.35 204.92 2,759,923 +1.63(+0.80%)
Jan 11, 2023 197.03 203.42 197.02 203.30 2,853,051 +7.01(+3.57%)
Jan 10, 2023 194.85 196.55 193.50 196.29 2,258,084 +1.91(+0.98%)
Jan 09, 2023 197.28 198.95 194.28 194.38 2,819,070 -1.49(-0.76%)
Jan 06, 2023 195.64 196.67 189.52 195.87 3,202,785 +0.19(+0.10%)
Jan 05, 2023 194.24 196.33 192.47 195.68 1,992,591 -0.60(-0.31%)
Jan 04, 2023 196.32 197.22 192.50 196.28 2,571,206 +2.29(+1.18%)
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.