Skip to main content

Lowe's Companies (NY: LOW )

254.44 +1.10 (+0.44%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 87.05 89.06 86.70 87.84 5,910,647 +0.37(+0.43%)
Jan 30, 2019 85.65 88.06 85.43 87.47 5,436,046 +2.12(+2.48%)
Jan 29, 2019 84.42 85.44 84.18 85.35 3,421,375 +0.26(+0.30%)
Jan 28, 2019 85.03 85.29 84.05 85.09 3,975,747 -0.61(-0.71%)
Jan 25, 2019 84.55 85.74 84.55 85.71 5,201,214 +1.85(+2.20%)
Jan 24, 2019 83.90 84.20 83.23 83.86 4,430,324 -0.03(-0.03%)
Jan 23, 2019 83.28 84.26 82.43 83.89 5,300,509 +0.25(+0.29%)
Jan 22, 2019 85.33 85.33 82.90 83.64 6,513,296 -2.69(-3.11%)
Jan 18, 2019 84.37 86.37 84.24 86.33 7,928,916 +2.66(+3.18%)
Jan 17, 2019 84.19 84.27 82.90 83.66 7,640,743 -1.74(-2.03%)
Jan 16, 2019 86.18 86.70 85.30 85.40 5,046,362 -0.86(-1.00%)
Jan 15, 2019 87.05 87.05 85.67 86.26 5,414,398 -1.82(-2.06%)
Jan 14, 2019 87.56 88.34 87.42 88.08 2,983,202 -0.35(-0.40%)
Jan 11, 2019 87.00 88.72 86.71 88.44 4,051,156 +1.20(+1.38%)
Jan 10, 2019 87.58 87.74 86.05 87.24 4,897,545 -0.95(-1.08%)
Jan 09, 2019 88.51 89.27 87.87 88.19 6,262,759 -0.55(-0.61%)
Jan 08, 2019 87.85 88.95 86.90 88.74 5,096,326 +1.80(+2.07%)
Jan 07, 2019 85.15 87.98 85.15 86.94 5,374,603 +1.62(+1.90%)
Jan 04, 2019 83.57 85.83 83.52 85.32 4,519,084 +2.45(+2.96%)
Jan 03, 2019 83.30 84.09 82.39 82.86 3,885,927 -1.00(-1.19%)
Jan 02, 2019 82.91 84.38 82.51 83.86 4,618,957 -0.08(-0.10%)
Dec 31, 2018 84.35 85.11 83.18 83.95 4,438,327 +0.45(+0.53%)
Dec 28, 2018 83.83 84.72 82.88 83.50 4,208,709 +0.01(+0.01%)
Dec 27, 2018 81.41 83.55 80.28 83.49 4,235,392 +0.75(+0.90%)
Dec 26, 2018 78.63 82.76 78.60 82.75 4,769,569 +4.62(+5.91%)
Dec 24, 2018 79.14 80.33 78.07 78.13 3,434,587 -1.53(-1.92%)
Dec 21, 2018 81.36 83.13 79.57 79.66 8,879,075 -1.38(-1.70%)
Dec 20, 2018 81.45 82.66 79.47 81.04 7,424,865 -1.06(-1.30%)
Dec 19, 2018 83.40 85.40 81.51 82.10 5,708,827 -1.03(-1.24%)
Dec 18, 2018 83.05 84.49 82.48 83.13 4,974,277 +0.92(+1.12%)
Dec 17, 2018 84.34 84.43 81.62 82.21 6,653,854 -2.64(-3.12%)
Dec 14, 2018 85.15 86.30 84.50 84.86 7,815,813 -0.85(-0.99%)
Dec 13, 2018 84.35 85.89 83.75 85.70 8,773,665 +1.98(+2.37%)
Dec 12, 2018 81.79 85.20 79.68 83.72 11,923,551 +2.39(+2.94%)
Dec 11, 2018 82.12 83.69 80.89 81.33 4,551,676 +0.05(+0.06%)
Dec 10, 2018 81.56 82.06 79.35 81.28 3,589,680 +0.03(+0.03%)
Dec 07, 2018 82.14 83.88 80.94 81.26 5,466,602 -1.41(-1.70%)
Dec 06, 2018 80.75 82.73 79.51 82.66 6,416,859 +0.56(+0.69%)
Dec 04, 2018 85.91 86.44 81.74 82.10 6,726,695 -3.60(-4.20%)
Dec 03, 2018 86.79 87.31 85.29 85.70 6,157,018 -0.07(-0.08%)
Nov 30, 2018 84.48 85.92 84.04 85.77 7,570,681 +1.06(+1.26%)
Nov 29, 2018 84.85 85.03 83.58 84.71 5,809,624 -0.45(-0.52%)
Nov 28, 2018 83.66 85.20 82.36 85.15 7,658,210 +1.86(+2.24%)
Nov 27, 2018 80.99 83.29 80.99 83.29 6,170,216 +2.12(+2.61%)
Nov 26, 2018 80.59 81.33 79.35 81.17 5,504,993 +1.36(+1.71%)
Nov 23, 2018 80.00 80.53 79.57 79.81 3,309,931 -0.51(-0.63%)
Nov 21, 2018 80.32 80.32 80.32 0 +1.99(+2.54%)
Nov 20, 2018 78.04 81.46 77.03 78.33 11,069,426 -4.70(-5.66%)
Nov 19, 2018 84.81 85.35 82.33 83.03 6,456,582 -1.73(-2.04%)
Nov 16, 2018 84.38 84.95 83.63 84.75 4,500,600 -0.39(-0.46%)
Nov 15, 2018 85.54 85.84 83.24 85.15 7,114,112 -1.12(-1.30%)
Nov 14, 2018 87.86 88.53 85.79 86.26 4,819,859 -0.62(-0.71%)
Nov 13, 2018 86.30 87.44 85.23 86.88 5,717,513 -0.05(-0.06%)
Nov 12, 2018 87.80 88.76 86.71 86.94 6,803,115 -1.06(-1.21%)
Nov 09, 2018 89.94 90.03 87.65 88.00 5,706,892 -2.41(-2.66%)
Nov 08, 2018 90.34 91.52 89.96 90.41 5,344,283 -1.03(-1.12%)
Nov 07, 2018 89.16 91.49 88.07 91.44 7,297,355 +2.81(+3.17%)
Nov 06, 2018 87.96 88.70 87.55 88.63 2,676,022 +0.40(+0.45%)
Nov 05, 2018 87.85 88.75 86.97 88.23 3,641,430 +0.23(+0.26%)
Nov 02, 2018 89.45 90.08 87.07 88.00 4,990,092 -0.56(-0.64%)
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.