Lowe's Companies (NY: LOW )

177.36 +2.69 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 206.85 208.74 201.99 202.19 7,326,938 -7.30(-3.48%)
Mar 30, 2022 215.75 217.15 208.93 209.49 7,089,929 -10.08(-4.59%)
Mar 29, 2022 217.76 221.34 216.54 219.57 5,121,067 +5.79(+2.71%)
Mar 28, 2022 211.38 213.90 207.42 213.78 6,579,323 +0.86(+0.40%)
Mar 25, 2022 220.73 220.96 211.39 212.92 6,856,850 -6.25(-2.85%)
Mar 24, 2022 220.83 221.96 217.96 219.17 3,399,204 -1.75(-0.79%)
Mar 23, 2022 227.00 227.95 219.83 220.92 3,727,871 -7.55(-3.30%)
Mar 22, 2022 227.65 229.87 225.35 228.47 3,251,385 +0.87(+0.38%)
Mar 21, 2022 236.50 238.37 225.69 227.60 4,348,444 -8.07(-3.42%)
Mar 18, 2022 231.65 236.26 229.93 235.67 9,269,965 +1.29(+0.55%)
Mar 17, 2022 230.00 234.41 228.31 234.38 3,323,820 +3.05(+1.32%)
Mar 16, 2022 233.13 234.43 226.79 231.33 3,497,240 +0.26(+0.11%)
Mar 15, 2022 227.80 232.34 227.51 231.07 3,413,630 +4.56(+2.01%)
Mar 14, 2022 223.98 227.71 221.08 226.51 3,607,419 +4.30(+1.94%)
Mar 11, 2022 223.90 227.56 221.99 222.21 2,616,309 -1.96(-0.87%)
Mar 10, 2022 223.00 224.39 224.17 3,318,747 -1.71(-0.76%)
Mar 09, 2022 227.98 230.28 225.59 225.88 3,428,525 +2.62(+1.17%)
Mar 08, 2022 222.26 229.62 222.08 223.26 3,725,918 +1.00(+0.45%)
Mar 07, 2022 224.03 227.98 223.05 222.26 4,021,635 -1.81(-0.81%)
Mar 04, 2022 224.58 226.63 221.75 224.07 3,145,816 -2.21(-0.98%)
Mar 03, 2022 229.12 230.72 225.06 226.28 3,177,960 -2.38(-1.04%)
Mar 02, 2022 220.60 230.01 220.11 228.66 4,511,163 +7.16(+3.23%)
Mar 01, 2022 221.38 224.44 220.23 221.50 3,952,744 +0.44(+0.20%)
Feb 28, 2022 217.26 221.30 215.82 221.06 5,440,355 +1.88(+0.86%)
Feb 25, 2022 214.27 219.69 211.13 219.18 4,613,286 +5.77(+2.70%)
Feb 24, 2022 209.69 214.26 206.24 213.41 5,750,595 -1.68(-0.78%)
Feb 23, 2022 222.00 227.75 214.13 215.09 8,932,030 +0.50(+0.23%)
Feb 22, 2022 218.29 221.45 210.76 214.59 7,636,247 -8.10(-3.64%)
Feb 18, 2022 222.69 0 -1.10(-0.49%)
Feb 17, 2022 225.93 227.22 223.25 223.79 2,483,148 -3.22(-1.42%)
Feb 16, 2022 226.52 228.17 223.51 227.01 2,459,291 -1.09(-0.48%)
Feb 15, 2022 228.31 230.06 226.98 228.10 1,843,606 +2.15(+0.95%)
Feb 14, 2022 223.77 227.02 223.12 225.95 2,025,439 +0.04(+0.02%)
Feb 11, 2022 227.52 229.72 224.76 225.91 2,192,806 -1.49(-0.66%)
Feb 10, 2022 230.69 232.86 225.79 227.40 3,051,308 -6.26(-2.68%)
Feb 09, 2022 234.52 236.48 232.84 233.66 2,116,225 +1.90(+0.82%)
Feb 08, 2022 227.20 232.62 225.86 231.76 2,572,436 +4.74(+2.09%)
Feb 07, 2022 230.52 230.98 224.53 227.02 2,994,288 -2.05(-0.89%)
Feb 04, 2022 234.15 234.15 225.17 229.07 3,456,693 -5.04(-2.15%)
Feb 03, 2022 236.00 233.81 234.11 2,511,997 -5.00(-2.09%)
Feb 02, 2022 238.61 240.71 236.45 239.11 2,441,282 +0.76(+0.32%)
Feb 01, 2022 238.45 239.48 233.81 238.35 2,722,983 +1.00(+0.42%)
Jan 31, 2022 233.99 237.61 237.35 4,485,917 +2.36(+1.00%)
Jan 28, 2022 227.99 235.14 224.48 234.99 3,217,432 +7.23(+3.17%)
Jan 27, 2022 230.66 233.17 223.95 227.76 3,425,892 -0.34(-0.15%)
Jan 26, 2022 232.56 235.00 226.26 228.10 4,348,855 -1.91(-0.83%)
Jan 25, 2022 227.50 231.94 224.51 230.01 4,098,513 -2.34(-1.01%)
Jan 24, 2022 220.53 232.71 220.20 232.35 4,911,717 +7.33(+3.26%)
Jan 21, 2022 222.89 229.85 221.50 225.02 5,724,440 +1.09(+0.49%)
Jan 20, 2022 236.27 237.59 223.34 223.93 5,944,609 -10.77(-4.59%)
Jan 19, 2022 239.63 241.16 234.27 234.70 4,146,541 -3.71(-1.56%)
Jan 18, 2022 239.20 239.22 234.27 238.41 4,612,468 -4.99(-2.05%)
Jan 14, 2022 243.40 0 -7.30(-2.91%)
Jan 13, 2022 253.08 253.75 250.09 250.70 2,243,514 -0.02(-0.01%)
Jan 12, 2022 251.19 254.71 249.94 250.72 2,828,958 +1.22(+0.49%)
Jan 11, 2022 247.91 249.95 244.68 249.50 3,417,359 +1.81(+0.73%)
Jan 10, 2022 247.89 248.10 240.56 247.69 6,292,425 -3.40(-1.35%)
Jan 07, 2022 255.70 257.38 250.71 251.09 4,945,554 -6.70(-2.60%)
Jan 06, 2022 257.64 258.45 255.00 257.79 3,616,016 +3.04(+1.19%)
Jan 05, 2022 258.71 259.44 254.72 254.75 3,808,196 -5.06(-1.95%)
Jan 04, 2022 255.64 260.83 255.59 259.81 3,636,362 +4.30(+1.68%)
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.