Lowe's Companies (NY: LOW )

195.22 -6.62 (-3.28%)
Streaming Delayed Price Updated: 11:59 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 76.00 76.38 75.61 75.75 3,681,644 -0.27(-0.36%)
Mar 30, 2016 75.89 76.27 75.68 76.02 3,170,203 +0.35(+0.46%)
Mar 29, 2016 75.04 75.97 74.79 75.67 4,421,408 +0.68(+0.91%)
Mar 28, 2016 74.87 75.29 74.69 74.99 2,925,925 +0.22(+0.29%)
Mar 24, 2016 74.35 74.77 74.77 74.77 3,677,400 -0.01(-0.01%)
Mar 23, 2016 75.26 75.52 74.64 74.78 3,777,972 -0.47(-0.62%)
Mar 22, 2016 74.73 75.60 74.73 75.25 5,431,265 +0.03(+0.04%)
Mar 21, 2016 74.65 75.36 74.30 75.22 5,383,380 +0.29(+0.39%)
Mar 18, 2016 74.08 75.16 73.97 74.93 6,499,902 +0.91(+1.23%)
Mar 17, 2016 73.52 74.23 73.18 74.02 4,150,014 +0.24(+0.33%)
Mar 16, 2016 72.68 74.24 72.56 73.78 5,099,471 +0.68(+0.93%)
Mar 15, 2016 72.30 74.32 72.22 73.10 5,604,569 +0.35(+0.48%)
Mar 14, 2016 72.00 73.10 71.96 72.75 4,127,386 +0.63(+0.87%)
Mar 11, 2016 71.36 72.25 71.22 72.12 3,912,321 +1.42(+2.01%)
Mar 10, 2016 71.25 71.73 69.84 70.70 3,966,222 -0.15(-0.21%)
Mar 09, 2016 71.09 71.66 70.50 70.85 3,358,307 -0.14(-0.20%)
Mar 08, 2016 70.32 71.88 70.15 70.99 5,702,193 +0.22(+0.31%)
Mar 07, 2016 69.85 71.20 69.85 70.77 4,778,523 +0.38(+0.54%)
Mar 04, 2016 69.69 70.51 69.48 70.39 5,022,559 +0.46(+0.66%)
Mar 03, 2016 68.59 69.97 68.50 69.93 4,530,711 +0.84(+1.22%)
Mar 02, 2016 68.85 69.53 68.47 69.09 4,286,221 +0.05(+0.07%)
Mar 01, 2016 68.18 69.13 66.92 69.04 5,590,374 +1.51(+2.24%)
Feb 29, 2016 68.84 69.75 67.47 67.53 6,372,656 -1.57(-2.27%)
Feb 26, 2016 69.40 69.85 68.83 69.10 5,288,053 +0.40(+0.58%)
Feb 25, 2016 68.62 69.63 67.90 68.70 5,839,927 +0.08(+0.12%)
Feb 24, 2016 66.09 69.25 64.85 68.62 12,530,827 +0.72(+1.06%)
Feb 23, 2016 71.46 71.48 67.84 67.90 10,977,846 -1.57(-2.26%)
Feb 22, 2016 68.52 69.87 68.82 69.47 6,246,583 +0.95(+1.39%)
Feb 19, 2016 67.78 68.57 66.84 68.52 4,967,899 +0.80(+1.18%)
Feb 18, 2016 68.28 68.33 66.94 67.72 5,887,628 -0.28(-0.41%)
Feb 17, 2016 68.00 68.28 67.57 68.00 6,145,096 +0.57(+0.85%)
Feb 16, 2016 66.90 67.69 65.55 67.43 7,763,510 +2.56(+3.95%)
Feb 12, 2016 63.40 64.87 64.87 64.87 4,260,000 +1.47(+2.32%)
Feb 11, 2016 63.08 63.97 62.68 63.40 4,746,324 -0.66(-1.03%)
Feb 10, 2016 64.45 65.40 64.00 64.06 4,219,137 -0.09(-0.14%)
Feb 09, 2016 63.07 64.86 62.90 64.15 6,025,594 +0.60(+0.94%)
Feb 08, 2016 65.38 65.39 62.62 63.55 8,311,014 -2.29(-3.48%)
Feb 05, 2016 68.08 68.52 65.52 65.84 7,501,778 -2.12(-3.12%)
Feb 04, 2016 67.84 68.32 66.30 67.96 8,986,864 +0.54(+0.80%)
Feb 03, 2016 71.38 71.38 65.06 67.42 17,606,812 -4.45(-6.19%)
Feb 02, 2016 72.30 72.63 71.31 71.87 5,250,515 -0.79(-1.09%)
Feb 01, 2016 70.54 72.89 70.54 72.66 5,384,994 +1.00(+1.40%)
Jan 29, 2016 70.00 71.77 69.55 71.66 6,143,629 +2.43(+3.51%)
Jan 28, 2016 69.89 70.00 68.92 69.23 5,036,227 -0.32(-0.46%)
Jan 27, 2016 70.02 70.95 69.02 69.55 5,342,101 -0.45(-0.64%)
Jan 26, 2016 70.67 70.69 69.60 70.00 4,638,670 +0.10(+0.14%)
Jan 25, 2016 70.66 71.00 69.84 69.90 5,640,063 -0.60(-0.85%)
Jan 22, 2016 70.36 70.88 70.19 70.50 5,722,243 +1.18(+1.70%)
Jan 21, 2016 68.57 69.94 68.25 69.32 7,615,650 +1.25(+1.84%)
Jan 20, 2016 68.87 69.52 66.93 68.07 9,843,798 -1.39(-2.00%)
Jan 19, 2016 70.81 71.04 68.79 69.46 6,642,931 +0.47(+0.68%)
Jan 15, 2016 67.75 68.99 68.99 68.99 7,995,100 -0.92(-1.32%)
Jan 14, 2016 69.85 70.61 67.65 69.91 8,323,847 +0.01(+0.01%)
Jan 13, 2016 73.64 73.73 69.53 69.90 7,755,259 -3.37(-4.60%)
Jan 12, 2016 73.28 74.28 72.37 73.27 4,649,509 +0.59(+0.81%)
Jan 11, 2016 71.45 73.09 71.32 72.68 5,442,951 +1.80(+2.54%)
Jan 08, 2016 72.67 72.80 70.68 70.88 5,325,901 -1.19(-1.65%)
Jan 07, 2016 72.84 73.88 71.75 72.07 6,400,086 -1.87(-2.53%)
Jan 06, 2016 74.51 74.75 73.39 73.94 5,326,477 -1.50(-1.99%)
Jan 05, 2016 75.44 76.47 74.91 75.44 5,198,874 +0.16(+0.21%)
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.