Lowe's Companies (NY: LOW )

176.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 92.95 94.53 92.46 94.37 6,881,000 +1.17(+1.26%)
Nov 29, 2018 93.35 93.55 91.96 93.20 5,280,373 -0.49(-0.52%)
Nov 28, 2018 92.04 93.74 90.62 93.69 6,960,555 +2.05(+2.24%)
Nov 27, 2018 89.11 91.64 89.11 91.64 5,608,116 +2.33(+2.61%)
Nov 26, 2018 88.67 89.48 87.30 89.31 5,003,494 +1.50(+1.71%)
Nov 23, 2018 88.02 88.60 87.54 87.81 3,008,400 -0.56(-0.63%)
Nov 21, 2018 88.37 88.37 88.37 0 +2.19(+2.54%)
Nov 20, 2018 85.86 89.62 84.75 86.18 10,061,012 -5.17(-5.66%)
Nov 19, 2018 93.31 93.90 90.58 91.35 5,868,394 -1.90(-2.04%)
Nov 16, 2018 92.84 93.47 92.01 93.25 4,090,600 -0.43(-0.46%)
Nov 15, 2018 94.11 94.44 91.58 93.68 6,466,024 -1.23(-1.30%)
Nov 14, 2018 96.67 97.40 94.39 94.91 4,380,775 -0.68(-0.71%)
Nov 13, 2018 94.95 96.20 93.77 95.59 5,196,653 -0.06(-0.06%)
Nov 12, 2018 96.60 97.66 95.40 95.65 6,183,358 -1.17(-1.21%)
Nov 09, 2018 98.95 99.05 96.43 96.82 5,187,000 -2.65(-2.66%)
Nov 08, 2018 99.39 100.69 98.98 99.47 4,857,424 -1.13(-1.12%)
Nov 07, 2018 98.10 100.66 96.90 100.60 6,632,573 +3.09(+3.17%)
Nov 06, 2018 96.78 97.59 96.33 97.51 2,432,239 +0.44(+0.45%)
Nov 05, 2018 96.65 97.64 95.69 97.07 3,309,700 +0.25(+0.26%)
Nov 02, 2018 98.42 99.11 95.80 96.82 4,535,500 -0.62(-0.64%)
Nov 01, 2018 95.29 97.81 94.60 97.44 4,626,921 +2.22(+2.33%)
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 116.63 117.70 114.67 114.82 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%)
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.