Lowe's Companies (NY: LOW )

214.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 108.75 108.75 108.75 0 +0.87(+0.81%)
Aug 30, 2018 108.29 108.49 107.59 107.88 2,533,309 -0.80(-0.74%)
Aug 29, 2018 108.25 108.86 107.62 108.68 3,298,089 +0.41(+0.38%)
Aug 28, 2018 106.89 108.39 106.89 108.27 3,794,742 +1.30(+1.22%)
Aug 27, 2018 107.41 107.99 106.77 106.97 3,119,400 +0.17(+0.16%)
Aug 24, 2018 106.84 108.01 106.66 106.80 5,107,400 -0.35(-0.33%)
Aug 23, 2018 106.93 107.64 106.20 107.15 7,492,909 +1.63(+1.54%)
Aug 22, 2018 104.97 109.80 104.27 105.52 24,973,388 +5.78(+5.80%)
Aug 21, 2018 99.29 100.29 98.81 99.74 5,598,900 +0.77(+0.78%)
Aug 20, 2018 97.98 99.14 97.91 98.97 3,466,984 +0.99(+1.01%)
Aug 17, 2018 97.67 98.23 97.33 97.98 2,576,100 +0.30(+0.31%)
Aug 16, 2018 97.26 98.23 97.16 97.68 4,324,853 +0.85(+0.88%)
Aug 15, 2018 97.75 97.95 96.26 96.83 3,979,161 -1.57(-1.60%)
Aug 14, 2018 97.45 98.57 96.24 98.40 3,754,464 +1.31(+1.35%)
Aug 13, 2018 98.31 98.61 97.04 97.09 3,399,275 -1.22(-1.24%)
Aug 10, 2018 99.17 99.62 98.03 98.31 3,068,500 -1.63(-1.63%)
Aug 09, 2018 99.43 100.58 98.88 99.94 4,206,622 +1.07(+1.08%)
Aug 08, 2018 98.81 99.30 98.52 98.87 1,816,100 +0.09(+0.09%)
Aug 07, 2018 97.66 99.00 97.38 98.78 2,754,803 +1.03(+1.05%)
Aug 06, 2018 97.52 98.03 97.35 97.75 3,247,198 +0.12(+0.12%)
Aug 03, 2018 97.83 98.45 97.48 97.63 3,546,700 +0.19(+0.19%)
Aug 02, 2018 97.70 97.89 96.74 97.44 4,253,478 -0.52(-0.53%)
Aug 01, 2018 98.99 99.32 97.71 97.96 2,942,138 -1.38(-1.39%)
Jul 31, 2018 99.39 100.16 98.96 99.34 3,239,393 +0.06(+0.06%)
Jul 30, 2018 98.07 99.54 98.05 99.28 4,518,648 +1.28(+1.31%)
Jul 27, 2018 99.00 99.40 97.54 98.00 3,718,900 -0.52(-0.53%)
Jul 26, 2018 99.10 99.42 97.98 98.52 3,063,385 -0.50(-0.50%)
Jul 25, 2018 99.89 100.06 97.84 99.02 4,288,963 -0.98(-0.98%)
Jul 24, 2018 101.27 101.48 99.58 100.00 3,017,449 -1.16(-1.15%)
Jul 23, 2018 100.16 101.48 100.13 101.16 3,624,183 +0.50(+0.50%)
Jul 20, 2018 101.11 101.25 100.45 100.66 5,429,718 -0.73(-0.72%)
Jul 19, 2018 101.00 101.98 100.92 101.39 2,741,665 +0.34(+0.34%)
Jul 18, 2018 100.34 101.10 100.23 101.05 2,922,702 +0.80(+0.80%)
Jul 17, 2018 99.60 100.45 99.38 100.25 2,866,270 +0.62(+0.62%)
Jul 16, 2018 99.67 99.85 98.75 99.63 2,502,173 +0.05(+0.05%)
Jul 13, 2018 99.00 100.74 98.87 99.58 5,197,733 +1.28(+1.30%)
Jul 12, 2018 99.02 99.04 97.91 98.30 2,995,099 -0.31(-0.31%)
Jul 11, 2018 98.50 98.90 97.57 98.61 3,796,022 -0.40(-0.40%)
Jul 10, 2018 97.99 99.41 97.64 99.01 4,546,818 +2.05(+2.11%)
Jul 09, 2018 96.56 97.72 96.33 96.96 2,645,098 +0.82(+0.85%)
Jul 06, 2018 95.25 96.51 94.51 96.14 3,818,556 +0.62(+0.65%)
Jul 05, 2018 95.42 95.68 94.80 95.52 3,085,240 +0.46(+0.48%)
Jul 03, 2018 95.06 95.06 95.06 0 +0.19(+0.20%)
Jul 02, 2018 95.36 95.55 93.96 94.87 6,036,289 -0.70(-0.73%)
Jun 29, 2018 96.60 97.43 95.57 95.57 4,240,621 -0.43(-0.45%)
Jun 28, 2018 96.02 96.74 95.20 96.00 3,945,068 -0.31(-0.32%)
Jun 27, 2018 97.28 98.24 96.21 96.31 3,296,529 -0.82(-0.84%)
Jun 26, 2018 97.36 97.67 96.95 97.13 4,443,438 +0.28(+0.29%)
Jun 25, 2018 97.76 98.48 96.21 96.85 4,219,124 -1.37(-1.39%)
Jun 22, 2018 99.36 99.47 98.00 98.22 5,750,763 -0.84(-0.85%)
Jun 21, 2018 98.34 99.39 97.87 99.06 4,388,100 +0.62(+0.63%)
Jun 20, 2018 98.00 98.94 97.68 98.44 4,419,737 +0.28(+0.29%)
Jun 19, 2018 97.96 98.75 97.64 98.16 6,228,038 -0.43(-0.44%)
Jun 18, 2018 98.43 99.39 98.31 98.59 3,766,086 -0.59(-0.59%)
Jun 15, 2018 99.16 99.16 99.18 6,197,751 +0.02(+0.02%)
Jun 14, 2018 99.50 99.98 98.66 99.16 4,129,886 -0.30(-0.30%)
Jun 13, 2018 100.60 100.83 99.44 99.46 4,309,661 -1.04(-1.03%)
Jun 12, 2018 101.25 101.33 99.86 100.50 3,401,525 +0.00(+0.00%)
Jun 11, 2018 100.44 100.93 100.00 100.50 3,568,280 +0.28(+0.28%)
Jun 08, 2018 99.11 100.30 98.51 100.22 3,680,355 +0.95(+0.96%)
Jun 07, 2018 98.68 99.64 98.68 99.27 4,235,629 +0.78(+0.79%)
Jun 06, 2018 98.64 98.49 4,138,040 +0.99(+1.02%)
Jun 05, 2018 97.12 97.69 96.74 97.50 3,836,676 -0.09(-0.09%)
Jun 04, 2018 95.95 97.90 95.89 97.59 5,010,363 +1.76(+1.84%)
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.