Lowe's Companies (NY: LOW )

206.74 +0.27 (+0.13%)
Streaming Delayed Price Updated: 10:52 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 84.30 84.38 82.43 82.43 4,193,707 -1.57(-1.87%)
Apr 27, 2018 83.16 84.45 82.91 84.00 3,985,880 +0.72(+0.86%)
Apr 26, 2018 81.75 84.08 81.64 83.28 9,228,404 +1.80(+2.21%)
Apr 25, 2018 82.56 82.76 81.31 81.48 10,820,393 -1.43(-1.72%)
Apr 24, 2018 84.73 85.07 82.56 82.91 5,437,232 -1.44(-1.71%)
Apr 23, 2018 84.17 84.57 83.45 84.35 5,083,855 +0.73(+0.87%)
Apr 20, 2018 85.38 85.56 83.30 83.62 7,568,673 -1.26(-1.48%)
Apr 19, 2018 86.30 86.30 83.98 84.88 5,718,304 -1.53(-1.77%)
Apr 18, 2018 86.35 87.45 86.06 86.41 5,119,318 +0.25(+0.29%)
Apr 17, 2018 86.58 86.93 86.04 86.16 5,132,173 +0.10(+0.12%)
Apr 16, 2018 86.75 86.98 85.86 86.06 5,093,332 -0.17(-0.20%)
Apr 13, 2018 87.35 87.63 85.77 86.23 4,826,147 -0.81(-0.93%)
Apr 12, 2018 86.93 87.30 86.67 87.04 3,931,254 +0.39(+0.45%)
Apr 11, 2018 86.36 87.77 86.23 86.65 4,642,949 -0.49(-0.56%)
Apr 10, 2018 85.89 87.29 85.38 87.14 5,665,735 +1.90(+2.23%)
Apr 09, 2018 88.46 88.60 85.07 85.24 7,343,910 -3.00(-3.40%)
Apr 06, 2018 88.14 89.15 87.22 88.24 8,757,147 -0.51(-0.57%)
Apr 05, 2018 88.51 89.05 88.23 88.75 5,092,279 +0.69(+0.78%)
Apr 04, 2018 84.32 88.27 84.15 88.06 7,860,531 +2.61(+3.05%)
Apr 03, 2018 85.02 86.01 84.34 85.45 7,352,909 +0.86(+1.02%)
Apr 02, 2018 87.35 87.55 83.08 84.59 9,611,631 -3.16(-3.60%)
Mar 29, 2018 87.75 87.75 87.75 0 +1.87(+2.18%)
Mar 28, 2018 86.09 86.93 85.08 85.88 7,725,087 -0.08(-0.09%)
Mar 27, 2018 89.00 89.00 85.51 85.96 10,944,921 -3.34(-3.74%)
Mar 26, 2018 88.36 90.33 87.65 89.30 13,886,295 +5.53(+6.60%)
Mar 23, 2018 85.94 86.65 83.74 83.77 7,383,705 -1.93(-2.25%)
Mar 22, 2018 86.50 87.27 85.65 85.70 12,067,635 -1.55(-1.78%)
Mar 21, 2018 85.89 87.98 85.67 87.25 6,808,610 +1.52(+1.77%)
Mar 20, 2018 86.19 86.45 85.07 85.73 4,797,768 -0.06(-0.07%)
Mar 19, 2018 86.61 87.02 85.30 85.79 6,766,950 -1.21(-1.39%)
Mar 16, 2018 85.53 87.34 85.53 87.00 8,772,378 +1.46(+1.71%)
Mar 15, 2018 86.55 86.65 85.29 85.54 4,737,786 -0.84(-0.97%)
Mar 14, 2018 86.74 86.85 85.26 86.38 7,045,361 +0.24(+0.28%)
Mar 13, 2018 87.73 88.02 85.90 86.14 5,791,982 -1.54(-1.76%)
Mar 12, 2018 87.25 88.06 87.01 87.68 5,796,517 +0.40(+0.46%)
Mar 09, 2018 86.75 87.33 86.23 87.28 6,370,429 +1.12(+1.30%)
Mar 08, 2018 86.44 86.81 85.46 86.16 4,667,088 +0.05(+0.06%)
Mar 07, 2018 86.81 85.51 86.11 6,408,643 -1.01(-1.16%)
Mar 06, 2018 86.50 87.20 86.29 87.12 6,349,856 +0.79(+0.92%)
Mar 05, 2018 85.06 87.02 85.05 86.33 8,324,547 +0.99(+1.16%)
Mar 02, 2018 86.88 87.34 85.08 85.34 12,476,807 -2.62(-2.98%)
Mar 01, 2018 89.57 89.70 87.11 87.96 15,152,465 -1.63(-1.82%)
Feb 28, 2018 87.40 92.22 86.75 89.59 34,093,864 -6.20(-6.47%)
Feb 27, 2018 97.62 98.41 95.48 95.79 8,497,107 -1.72(-1.76%)
Feb 26, 2018 97.92 97.98 96.70 97.51 4,732,267 +0.02(+0.02%)
Feb 23, 2018 97.33 97.62 96.62 97.49 4,358,233 +0.60(+0.62%)
Feb 22, 2018 96.89 4,360,302 +1.55(+1.63%)
Feb 21, 2018 96.00 97.20 95.22 95.34 4,240,722 -0.31(-0.32%)
Feb 20, 2018 96.55 97.52 95.43 95.65 6,647,956 -0.66(-0.69%)
Feb 16, 2018 96.31 96.31 96.31 0 -0.20(-0.21%)
Feb 15, 2018 98.18 98.19 95.62 96.51 5,700,280 -0.42(-0.43%)
Feb 14, 2018 95.09 97.40 94.40 96.93 8,395,774 +0.87(+0.91%)
Feb 13, 2018 96.96 97.61 94.87 96.06 5,538,730 -1.72(-1.76%)
Feb 12, 2018 98.25 99.00 97.17 97.78 8,066,449 +0.61(+0.63%)
Feb 09, 2018 96.19 98.16 92.51 97.17 9,667,750 +2.16(+2.27%)
Feb 08, 2018 99.92 100.11 94.89 95.01 7,647,405 -4.91(-4.91%)
Feb 07, 2018 100.00 102.32 99.75 99.92 5,242,090 -0.30(-0.30%)
Feb 06, 2018 95.29 100.76 94.81 100.22 9,028,377 +0.88(+0.89%)
Feb 05, 2018 101.38 102.87 97.04 99.34 8,253,701 -2.16(-2.13%)
Feb 02, 2018 103.85 103.86 101.15 101.50 6,247,851 -2.36(-2.27%)
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.