Lowe's Companies (NY: LOW )

199.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.07 88.94 85.53 86.05 5,524,273 -2.66(-3.00%)
Mar 30, 2020 87.40 89.54 85.43 88.71 5,714,874 +1.73(+1.99%)
Mar 27, 2020 84.08 89.72 83.40 86.98 6,885,700 -1.13(-1.28%)
Mar 26, 2020 86.08 90.94 85.95 88.11 10,104,340 +4.39(+5.24%)
Mar 25, 2020 80.11 86.99 78.32 83.72 9,901,932 +6.42(+8.31%)
Mar 24, 2020 72.76 77.59 72.05 77.30 8,998,890 +9.50(+14.01%)
Mar 23, 2020 65.22 69.11 63.05 67.80 9,593,677 +1.44(+2.17%)
Mar 20, 2020 72.25 72.98 65.53 66.36 11,541,300 -3.51(-5.02%)
Mar 19, 2020 64.41 73.21 60.00 69.87 12,137,588 +4.85(+7.46%)
Mar 18, 2020 68.51 70.12 61.00 65.02 11,130,059 -8.77(-11.89%)
Mar 17, 2020 73.55 75.62 64.25 73.79 15,312,212 +1.20(+1.65%)
Mar 16, 2020 85.55 87.60 71.18 72.59 14,768,708 -23.90(-24.77%)
Mar 13, 2020 93.66 96.56 88.38 96.49 10,007,000 +6.57(+7.31%)
Mar 12, 2020 91.21 94.90 89.11 89.92 9,902,689 -9.23(-9.31%)
Mar 11, 2020 100.33 103.31 97.76 99.15 6,206,031 -4.87(-4.68%)
Mar 10, 2020 98.25 104.14 95.05 104.02 9,289,325 +9.80(+10.40%)
Mar 09, 2020 97.82 99.82 93.15 94.22 8,187,932 -11.09(-10.53%)
Mar 06, 2020 103.95 106.05 102.17 105.31 7,887,100 -2.21(-2.06%)
Mar 05, 2020 110.28 111.24 106.88 107.52 6,618,012 -5.77(-5.09%)
Mar 04, 2020 110.71 113.55 109.56 113.29 5,206,698 +4.73(+4.36%)
Mar 03, 2020 110.25 113.03 107.15 108.56 8,337,460 -2.48(-2.23%)
Mar 02, 2020 107.35 111.18 105.09 111.04 8,788,169 +4.47(+4.19%)
Feb 28, 2020 104.07 107.17 102.93 106.57 9,987,800 -1.05(-0.98%)
Feb 27, 2020 110.10 112.54 107.53 107.62 8,827,591 -5.68(-5.01%)
Feb 26, 2020 119.13 120.45 111.96 113.30 12,739,838 -5.22(-4.40%)
Feb 25, 2020 124.39 124.39 118.52 118.52 6,512,971 -4.39(-3.57%)
Feb 24, 2020 122.12 124.42 122.01 122.91 5,399,451 -2.40(-1.92%)
Feb 21, 2020 125.75 126.20 124.42 125.31 3,861,500 -1.26(-1.00%)
Feb 20, 2020 123.77 126.73 123.01 126.57 4,695,509 +3.13(+2.54%)
Feb 19, 2020 123.67 124.47 123.16 123.44 3,170,465 +0.21(+0.17%)
Feb 18, 2020 124.64 125.91 122.82 123.23 3,430,000 -2.19(-1.75%)
Feb 14, 2020 125.15 125.56 124.49 125.42 2,774,700 +0.65(+0.52%)
Feb 13, 2020 124.24 125.27 123.97 124.77 2,531,529 -0.26(-0.21%)
Feb 12, 2020 123.90 125.20 123.62 125.03 2,727,460 +2.00(+1.63%)
Feb 11, 2020 121.31 123.19 121.16 123.03 2,316,259 +1.82(+1.50%)
Feb 10, 2020 120.90 121.82 120.45 121.21 2,975,826 -0.27(-0.22%)
Feb 07, 2020 121.65 121.96 120.79 121.48 2,068,700 -0.03(-0.02%)
Feb 06, 2020 122.44 122.87 121.50 121.51 2,469,148 -0.62(-0.51%)
Feb 05, 2020 120.52 122.35 119.93 122.13 3,215,191 +2.78(+2.33%)
Feb 04, 2020 118.81 120.31 118.32 119.35 4,119,617 +2.17(+1.85%)
Feb 03, 2020 117.00 119.22 116.71 117.18 3,979,392 +0.94(+0.81%)
Jan 31, 2020 119.47 119.67 116.09 116.24 4,370,300 -3.48(-2.91%)
Jan 30, 2020 119.53 120.37 118.57 119.72 3,471,764 -0.70(-0.58%)
Jan 29, 2020 121.40 122.41 120.36 120.42 2,566,944 -0.73(-0.60%)
Jan 28, 2020 120.06 121.68 119.22 121.15 3,228,550 +1.39(+1.16%)
Jan 27, 2020 118.25 120.86 118.25 119.76 3,497,366 -0.47(-0.39%)
Jan 24, 2020 122.58 122.87 119.48 120.23 3,670,500 -2.48(-2.02%)
Jan 23, 2020 121.23 123.14 121.05 122.71 3,365,216 +0.80(+0.66%)
Jan 22, 2020 121.20 122.90 120.70 121.91 4,843,508 +0.98(+0.81%)
Jan 21, 2020 121.17 121.75 120.16 120.93 3,477,781 -1.43(-1.17%)
Jan 17, 2020 119.75 122.49 119.58 122.36 5,913,700 +3.09(+2.59%)
Jan 16, 2020 119.94 120.05 118.88 119.27 3,780,956 -0.25(-0.21%)
Jan 15, 2020 119.95 120.19 119.19 119.52 3,673,746 -0.55(-0.46%)
Jan 14, 2020 120.85 121.68 119.62 120.07 3,823,379 -0.98(-0.81%)
Jan 13, 2020 120.97 121.71 120.70 121.05 3,817,240 +0.05(+0.04%)
Jan 10, 2020 121.70 121.96 120.93 121.00 2,391,200 -1.05(-0.86%)
Jan 09, 2020 121.57 122.88 121.50 122.05 2,932,420 +0.52(+0.43%)
Jan 08, 2020 120.15 122.73 119.58 121.53 4,030,092 +1.90(+1.59%)
Jan 07, 2020 120.49 120.66 119.21 119.63 4,220,126 -0.72(-0.60%)
Jan 06, 2020 118.65 120.39 118.30 120.35 3,635,415 +0.75(+0.63%)
Jan 03, 2020 118.71 119.82 118.05 119.60 2,774,100 -0.86(-0.71%)
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.