Lowe's Companies (NY: LOW )

256.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 95.82 97.55 95.04 95.22 5,791,581 +0.48(+0.51%)
Oct 30, 2018 93.11 95.02 92.99 94.74 4,913,053 +1.88(+2.02%)
Oct 29, 2018 94.86 95.55 91.61 92.86 4,245,050 -0.92(-0.98%)
Oct 26, 2018 96.36 96.63 93.10 93.78 6,600,000 -4.17(-4.26%)
Oct 25, 2018 97.06 98.78 95.76 97.95 4,534,676 +1.42(+1.47%)
Oct 24, 2018 98.32 100.71 96.32 96.53 5,723,811 -1.59(-1.62%)
Oct 23, 2018 96.84 98.88 95.60 98.12 6,968,495 -0.27(-0.27%)
Oct 22, 2018 99.89 100.26 98.18 98.39 3,770,537 -1.20(-1.20%)
Oct 19, 2018 99.78 100.56 98.95 99.59 4,686,600 -0.12(-0.12%)
Oct 18, 2018 102.16 102.37 99.52 99.71 7,071,859 -2.73(-2.66%)
Oct 17, 2018 102.37 103.32 101.39 102.44 5,959,240 -3.54(-3.34%)
Oct 16, 2018 105.05 106.56 104.23 105.98 3,637,263 +1.31(+1.25%)
Oct 15, 2018 105.36 105.91 104.64 104.67 3,802,175 -0.69(-0.65%)
Oct 12, 2018 105.75 107.03 104.02 105.36 4,504,400 +1.13(+1.08%)
Oct 11, 2018 106.39 108.74 103.81 104.23 6,025,442 -2.06(-1.94%)
Oct 10, 2018 110.93 111.11 106.06 106.29 5,257,944 -2.88(-2.64%)
Oct 09, 2018 110.09 110.98 109.14 109.17 3,425,810 -0.73(-0.66%)
Oct 08, 2018 109.52 110.09 108.77 109.90 4,187,032 +0.16(+0.15%)
Oct 05, 2018 110.64 111.11 108.39 109.74 5,278,400 -1.04(-0.94%)
Oct 04, 2018 111.75 111.83 110.02 110.78 5,748,174 -0.97(-0.87%)
Oct 03, 2018 113.00 113.51 111.54 111.75 6,153,914 -0.84(-0.75%)
Oct 02, 2018 114.38 114.77 112.57 112.59 5,055,559 -1.48(-1.30%)
Oct 01, 2018 115.58 115.63 114.04 114.07 4,430,061 -0.75(-0.65%)
Sep 28, 2018 116.63 117.70 114.68 114.82 5,745,100 +0.32(+0.28%)
Sep 27, 2018 114.59 115.18 113.57 114.50 4,419,883 -0.29(-0.25%)
Sep 26, 2018 115.78 116.19 114.77 114.79 4,293,685 -0.41(-0.36%)
Sep 25, 2018 115.32 116.00 114.94 115.20 3,999,108 +0.19(+0.17%)
Sep 24, 2018 116.21 116.58 114.83 115.01 5,647,672 -1.83(-1.57%)
Sep 21, 2018 116.94 117.35 116.34 116.84 9,171,800 +0.14(+0.12%)
Sep 20, 2018 116.02 116.86 116.02 116.70 4,663,799 +0.44(+0.38%)
Sep 19, 2018 115.69 116.50 115.48 116.26 3,587,389 +0.71(+0.61%)
Sep 18, 2018 113.30 115.72 113.22 115.55 4,439,698 +1.81(+1.59%)
Sep 17, 2018 113.68 114.15 113.41 113.74 4,779,979 -0.15(-0.13%)
Sep 14, 2018 113.26 114.23 112.16 113.89 5,294,600 +1.14(+1.01%)
Sep 13, 2018 113.49 113.70 112.01 112.75 4,843,021 -1.59(-1.39%)
Sep 12, 2018 114.31 114.54 112.84 114.34 5,515,274 +0.16(+0.14%)
Sep 11, 2018 112.95 114.53 112.10 114.18 5,756,487 +1.79(+1.59%)
Sep 10, 2018 110.72 112.89 110.24 112.39 6,210,265 +2.80(+2.55%)
Sep 07, 2018 108.99 110.49 108.82 109.59 3,826,200 +0.21(+0.19%)
Sep 06, 2018 108.44 109.68 108.28 109.38 3,621,563 +0.97(+0.89%)
Sep 05, 2018 109.66 110.78 108.38 108.41 4,722,862 -1.52(-1.38%)
Sep 04, 2018 108.39 110.23 108.03 109.93 3,883,834 +1.18(+1.09%)
Aug 31, 2018 108.75 108.75 108.75 0 +0.87(+0.81%)
Aug 30, 2018 108.29 108.49 107.59 107.88 2,533,309 -0.80(-0.74%)
Aug 29, 2018 108.25 108.86 107.62 108.68 3,298,089 +0.41(+0.38%)
Aug 28, 2018 106.89 108.39 106.89 108.27 3,794,742 +1.30(+1.22%)
Aug 27, 2018 107.41 107.99 106.77 106.97 3,119,400 +0.17(+0.16%)
Aug 24, 2018 106.84 108.01 106.66 106.80 5,107,400 -0.35(-0.33%)
Aug 23, 2018 106.93 107.64 106.20 107.15 7,492,909 +1.63(+1.54%)
Aug 22, 2018 104.97 109.80 104.27 105.52 24,973,387 +5.78(+5.80%)
Aug 21, 2018 99.29 100.29 98.81 99.74 5,598,900 +0.77(+0.78%)
Aug 20, 2018 97.98 99.14 97.91 98.97 3,466,984 +0.99(+1.01%)
Aug 17, 2018 97.67 98.23 97.33 97.98 2,576,100 +0.30(+0.31%)
Aug 16, 2018 97.26 98.23 97.16 97.68 4,324,853 +0.85(+0.88%)
Aug 15, 2018 97.75 97.95 96.26 96.83 3,979,161 -1.57(-1.60%)
Aug 14, 2018 97.45 98.57 96.24 98.40 3,754,464 +1.31(+1.35%)
Aug 13, 2018 98.31 98.61 97.04 97.09 3,399,275 -1.22(-1.24%)
Aug 10, 2018 99.17 99.62 98.03 98.31 3,068,500 -1.63(-1.63%)
Aug 09, 2018 99.43 100.58 98.88 99.94 4,206,622 +1.07(+1.08%)
Aug 08, 2018 98.81 99.30 98.52 98.87 1,816,100 +0.09(+0.09%)
Aug 07, 2018 97.66 99.00 97.38 98.78 2,754,803 +1.03(+1.05%)
Aug 06, 2018 97.52 98.03 97.35 97.75 3,247,198 +0.12(+0.12%)
Aug 03, 2018 97.83 98.45 97.48 97.63 3,546,700 +0.19(+0.19%)
Aug 02, 2018 97.70 97.89 96.74 97.44 4,253,478 -0.52(-0.53%)
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.