Lowe's Companies (NY: LOW )

174.72 -9.50 (-5.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 77.76 79.80 77.52 79.17 7,606,592 +1.41(+1.81%)
Jun 29, 2016 78.25 78.70 77.49 77.76 5,956,674 -0.27(-0.35%)
Jun 28, 2016 76.99 78.07 76.52 78.03 4,651,994 +1.71(+2.24%)
Jun 27, 2016 76.35 76.66 75.35 76.32 5,792,486 -0.74(-0.96%)
Jun 24, 2016 76.52 78.05 76.40 77.06 5,995,253 -1.51(-1.92%)
Jun 23, 2016 78.96 79.12 77.96 78.57 3,701,856 +0.22(+0.28%)
Jun 22, 2016 78.59 79.23 78.22 78.35 3,573,160 +0.02(+0.03%)
Jun 21, 2016 78.65 78.83 78.08 78.33 3,764,963 -0.26(-0.33%)
Jun 20, 2016 78.94 79.50 78.51 78.59 4,146,570 +0.17(+0.22%)
Jun 17, 2016 77.87 78.73 77.78 78.42 7,968,576 +0.25(+0.32%)
Jun 16, 2016 76.86 78.36 76.73 78.17 5,775,050 +1.13(+1.47%)
Jun 15, 2016 76.48 77.98 76.43 77.04 6,237,019 +0.96(+1.26%)
Jun 14, 2016 77.22 77.30 75.61 76.08 8,076,722 -1.42(-1.83%)
Jun 13, 2016 78.29 78.45 77.42 77.50 4,729,576 -0.81(-1.03%)
Jun 10, 2016 78.40 78.51 77.94 78.31 3,883,376 -0.36(-0.46%)
Jun 09, 2016 78.75 79.06 78.42 78.67 3,366,989 -0.21(-0.27%)
Jun 08, 2016 79.33 79.49 78.50 78.88 4,251,141 -0.66(-0.83%)
Jun 07, 2016 78.77 80.14 78.64 79.54 5,259,717 +1.09(+1.39%)
Jun 06, 2016 79.15 79.26 77.96 78.45 6,643,199 -1.56(-1.95%)
Jun 03, 2016 80.47 80.56 79.57 80.01 3,685,315 -0.75(-0.93%)
Jun 02, 2016 80.42 80.76 79.82 80.76 4,693,907 +0.49(+0.61%)
Jun 01, 2016 80.13 80.56 79.49 80.27 4,205,821 +0.14(+0.17%)
May 31, 2016 80.35 80.48 79.76 80.13 5,581,125 -0.22(-0.27%)
May 27, 2016 80.16 80.35 80.35 80.35 2,683,500 +0.19(+0.24%)
May 26, 2016 79.94 80.41 79.70 80.16 3,805,123 +0.22(+0.28%)
May 25, 2016 79.66 80.61 79.65 79.94 4,137,522 +0.34(+0.43%)
May 24, 2016 79.07 79.95 78.93 79.60 5,556,003 +0.73(+0.93%)
May 23, 2016 79.60 79.96 78.79 78.87 5,122,039 -0.95(-1.19%)
May 20, 2016 80.13 80.33 79.51 79.82 4,900,564 -0.04(-0.05%)
May 19, 2016 78.61 80.00 78.25 79.86 7,037,266 +1.26(+1.60%)
May 18, 2016 77.50 79.49 77.36 78.60 13,764,897 +2.53(+3.33%)
May 17, 2016 76.36 76.66 75.56 76.07 9,062,377 -0.93(-1.21%)
May 16, 2016 75.02 77.36 75.01 77.00 6,820,810 +1.99(+2.65%)
May 13, 2016 75.08 76.30 74.99 75.01 5,646,883 -0.39(-0.52%)
May 12, 2016 75.32 75.81 75.01 75.40 3,898,099 +0.27(+0.36%)
May 11, 2016 76.53 76.72 75.00 75.13 4,770,170 -1.86(-2.42%)
May 10, 2016 76.12 77.20 75.93 76.99 4,664,800 +1.15(+1.52%)
May 09, 2016 75.80 76.34 75.52 75.84 3,153,830 +0.30(+0.40%)
May 06, 2016 75.11 75.62 74.56 75.54 3,420,827 +0.40(+0.53%)
May 05, 2016 75.80 75.92 75.02 75.14 4,079,108 -0.69(-0.91%)
May 04, 2016 75.13 76.09 74.85 75.83 2,764,684 +0.12(+0.16%)
May 03, 2016 75.88 76.09 75.14 75.71 3,020,500 -0.43(-0.56%)
May 02, 2016 75.33 76.73 75.02 76.14 4,256,369 +0.12(+0.16%)
Apr 29, 2016 75.46 76.13 74.86 76.02 6,631,886 +0.63(+0.84%)
Apr 28, 2016 76.29 76.63 75.22 75.39 3,188,631 -1.55(-2.01%)
Apr 27, 2016 76.49 77.23 76.17 76.94 3,245,778 +0.62(+0.81%)
Apr 26, 2016 76.34 76.70 75.65 76.32 3,480,875 +0.13(+0.17%)
Apr 25, 2016 75.67 76.19 75.40 76.19 3,258,295 +0.14(+0.18%)
Apr 22, 2016 75.86 76.31 75.30 76.05 2,754,751 +0.22(+0.29%)
Apr 21, 2016 76.97 76.97 75.75 75.83 4,000,600 -0.51(-0.67%)
Apr 20, 2016 76.61 76.81 76.02 76.34 4,043,945 -0.07(-0.09%)
Apr 19, 2016 77.34 77.63 75.93 76.41 4,821,969 -0.95(-1.23%)
Apr 18, 2016 77.12 77.63 76.89 77.36 3,613,434 +0.05(+0.06%)
Apr 15, 2016 76.59 77.46 76.34 77.31 4,967,240 +0.81(+1.06%)
Apr 14, 2016 76.51 76.88 75.94 76.50 3,670,517 -0.16(-0.21%)
Apr 13, 2016 76.11 76.80 75.63 76.66 4,192,854 +0.93(+1.23%)
Apr 12, 2016 75.38 76.01 75.20 75.73 3,864,138 +0.58(+0.77%)
Apr 11, 2016 75.09 76.08 75.01 75.15 3,852,092 +0.12(+0.16%)
Apr 08, 2016 75.62 75.79 74.67 75.03 3,758,679 -0.32(-0.42%)
Apr 07, 2016 75.87 76.00 74.89 75.35 4,450,670 -0.74(-0.97%)
Apr 06, 2016 75.83 76.40 75.49 76.09 4,577,782 +0.22(+0.29%)
Apr 05, 2016 75.65 76.53 75.55 75.87 4,080,468 -0.31(-0.41%)
Apr 04, 2016 77.50 77.50 76.05 76.18 3,847,321 -0.32(-0.42%)
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.