Lowe's Companies (NY: LOW )

206.47 +4.29 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 74.50 74.83 73.89 73.89 9,008,850 -0.02(-0.03%)
Aug 30, 2017 73.50 74.27 73.41 73.91 6,621,469 +0.46(+0.63%)
Aug 29, 2017 73.72 74.17 73.28 73.45 6,833,332 -0.35(-0.47%)
Aug 28, 2017 74.40 75.23 73.63 73.80 6,499,717 +0.45(+0.61%)
Aug 25, 2017 72.63 73.63 72.53 73.35 6,425,491 +0.74(+1.02%)
Aug 24, 2017 73.20 73.87 72.32 72.61 10,580,070 -0.40(-0.55%)
Aug 23, 2017 71.95 73.41 70.76 73.01 26,364,064 -2.81(-3.71%)
Aug 22, 2017 74.08 75.93 73.91 75.82 7,610,765 +1.97(+2.67%)
Aug 21, 2017 73.87 74.49 73.34 73.85 8,139,407 +0.21(+0.29%)
Aug 18, 2017 74.02 74.19 73.22 73.64 5,153,649 -0.48(-0.65%)
Aug 17, 2017 75.27 75.53 74.11 74.12 6,006,765 -1.23(-1.63%)
Aug 16, 2017 74.66 75.55 74.61 75.35 4,900,370 +1.05(+1.41%)
Aug 15, 2017 77.90 77.90 74.19 74.30 9,113,256 -3.42(-4.40%)
Aug 14, 2017 77.80 78.12 77.18 77.72 3,602,793 +0.46(+0.60%)
Aug 11, 2017 76.76 77.51 76.67 77.26 3,090,052 +0.25(+0.32%)
Aug 10, 2017 77.80 77.99 76.62 77.01 4,028,520 -1.33(-1.70%)
Aug 09, 2017 77.00 78.36 76.60 78.34 3,507,912 +1.13(+1.46%)
Aug 08, 2017 78.27 78.33 77.12 77.21 4,402,075 -1.11(-1.42%)
Aug 07, 2017 78.84 78.09 78.32 4,236,508 -0.05(-0.06%)
Aug 04, 2017 78.46 78.57 77.68 78.37 2,493,044 +0.46(+0.59%)
Aug 03, 2017 78.14 78.91 77.86 77.91 3,833,165 +0.05(+0.06%)
Aug 02, 2017 77.57 78.15 77.50 77.86 3,688,204 +0.03(+0.04%)
Aug 01, 2017 77.27 77.96 76.25 77.83 3,731,280 +0.43(+0.56%)
Jul 31, 2017 76.57 77.52 76.37 77.40 6,833,262 +0.92(+1.20%)
Jul 28, 2017 76.96 77.35 76.20 76.48 5,000,589 -0.52(-0.68%)
Jul 27, 2017 75.83 77.68 75.81 77.00 6,934,819 +1.02(+1.34%)
Jul 26, 2017 75.69 76.33 75.30 75.98 4,481,028 +0.29(+0.38%)
Jul 25, 2017 74.69 76.18 74.51 75.69 6,506,985 +1.38(+1.86%)
Jul 24, 2017 73.50 74.76 73.06 74.31 7,749,241 +0.47(+0.64%)
Jul 21, 2017 72.75 74.11 72.72 73.84 11,614,552 +1.28(+1.76%)
Jul 20, 2017 75.96 76.14 71.58 72.56 23,891,248 -4.27(-5.56%)
Jul 19, 2017 76.24 77.15 76.21 76.83 4,233,606 +0.87(+1.15%)
Jul 18, 2017 76.24 76.41 75.88 75.96 3,174,141 -0.47(-0.61%)
Jul 17, 2017 76.06 76.67 75.94 76.43 3,960,540 +0.37(+0.49%)
Jul 14, 2017 76.52 75.74 76.06 4,778,412 -0.46(-0.60%)
Jul 13, 2017 76.51 76.91 76.28 76.52 4,648,190 +0.30(+0.39%)
Jul 12, 2017 76.60 76.92 76.03 76.22 4,379,323 -0.03(-0.04%)
Jul 11, 2017 76.98 77.12 76.02 76.25 5,139,131 -0.67(-0.87%)
Jul 10, 2017 77.30 77.47 76.85 76.92 4,611,890 -0.23(-0.30%)
Jul 07, 2017 76.73 77.30 76.65 77.15 3,904,874 +0.56(+0.73%)
Jul 06, 2017 77.07 77.30 76.43 76.59 4,439,656 -0.78(-1.01%)
Jul 05, 2017 78.24 78.39 77.03 77.37 3,929,977 -0.89(-1.14%)
Jul 03, 2017 78.00 78.45 77.99 78.26 2,287,863 +0.73(+0.94%)
Jun 30, 2017 76.53 77.94 76.53 77.53 4,681,317 +0.93(+1.21%)
Jun 29, 2017 77.10 77.19 76.16 76.60 3,877,409 -0.42(-0.55%)
Jun 28, 2017 76.63 77.22 76.52 77.02 4,368,383 +0.69(+0.90%)
Jun 27, 2017 76.48 77.11 75.79 76.33 7,801,680 -0.37(-0.48%)
Jun 26, 2017 76.33 76.95 76.30 76.70 5,210,583 +0.63(+0.83%)
Jun 23, 2017 78.38 78.41 75.83 76.07 13,573,682 -2.27(-2.90%)
Jun 22, 2017 79.20 79.35 78.30 78.34 8,240,909 -0.80(-1.01%)
Jun 21, 2017 80.48 80.81 79.04 79.14 4,751,774 -1.32(-1.64%)
Jun 20, 2017 81.00 81.45 80.37 80.46 4,234,266 -0.62(-0.76%)
Jun 19, 2017 80.23 81.35 79.56 81.08 4,477,752 +1.28(+1.60%)
Jun 16, 2017 80.14 80.36 79.24 79.80 7,752,879 -0.59(-0.73%)
Jun 15, 2017 80.10 80.49 79.70 80.39 6,004,878 -0.17(-0.21%)
Jun 14, 2017 79.81 81.04 79.32 80.56 5,194,976 +0.91(+1.14%)
Jun 13, 2017 79.04 79.81 78.91 79.65 4,459,009 +0.62(+0.78%)
Jun 12, 2017 78.47 79.80 78.36 79.03 6,262,739 +0.38(+0.48%)
Jun 09, 2017 77.77 78.85 77.71 78.65 5,978,958 +1.01(+1.30%)
Jun 08, 2017 78.48 77.55 77.64 7,230,989 -0.15(-0.19%)
Jun 07, 2017 78.80 78.93 77.70 77.79 5,741,607 -0.91(-1.16%)
Jun 06, 2017 78.86 79.19 78.52 78.70 7,719,699 -0.74(-0.93%)
Jun 05, 2017 80.25 80.33 79.41 79.44 3,426,535 -0.78(-0.97%)
Jun 02, 2017 80.03 80.74 80.03 80.22 4,387,707 -0.21(-0.26%)
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.