Lowe's Companies (NY: LOW )

214.12 +6.08 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 111.57 113.30 111.20 113.14 3,367,106 +0.92(+0.82%)
Apr 29, 2019 112.02 112.51 110.59 112.22 3,186,888 -0.26(-0.23%)
Apr 26, 2019 113.49 113.86 112.06 112.48 4,064,500 -1.12(-0.99%)
Apr 25, 2019 113.58 114.15 112.63 113.60 4,164,774 -0.37(-0.32%)
Apr 24, 2019 113.82 114.82 113.55 113.97 2,940,168 +0.43(+0.38%)
Apr 23, 2019 112.99 114.74 112.04 113.54 4,033,862 +0.11(+0.10%)
Apr 22, 2019 113.52 115.31 113.05 113.43 4,674,338 -0.31(-0.27%)
Apr 18, 2019 117.02 117.07 113.70 113.74 6,321,400 -3.38(-2.89%)
Apr 17, 2019 117.50 118.23 116.92 117.12 3,736,119 +0.09(+0.08%)
Apr 16, 2019 117.50 117.94 116.56 117.03 2,687,929 -0.15(-0.13%)
Apr 15, 2019 116.42 117.42 116.23 117.18 3,110,819 +0.92(+0.79%)
Apr 12, 2019 115.58 116.81 115.36 116.26 3,214,000 +1.13(+0.98%)
Apr 11, 2019 113.87 115.22 113.36 115.13 2,540,552 +1.37(+1.20%)
Apr 10, 2019 113.82 113.85 111.90 113.76 4,434,937 +0.62(+0.55%)
Apr 09, 2019 115.23 115.26 112.88 113.14 3,694,398 -2.65(-2.29%)
Apr 08, 2019 115.00 116.17 114.90 115.79 4,988,121 +0.81(+0.70%)
Apr 05, 2019 113.63 115.25 113.63 114.98 3,776,800 +1.66(+1.46%)
Apr 04, 2019 112.14 113.35 111.71 113.32 3,007,758 +1.39(+1.24%)
Apr 03, 2019 110.55 112.20 110.00 111.93 4,127,182 +2.02(+1.84%)
Apr 02, 2019 108.90 110.03 108.86 109.91 3,722,366 +0.98(+0.90%)
Apr 01, 2019 110.21 111.21 105.84 108.93 10,407,965 -0.54(-0.49%)
Mar 29, 2019 108.78 109.94 108.44 109.47 5,318,700 +1.10(+1.02%)
Mar 28, 2019 107.88 108.89 107.72 108.37 4,099,864 +0.98(+0.91%)
Mar 27, 2019 106.04 108.04 105.99 107.39 4,229,865 +1.43(+1.35%)
Mar 26, 2019 106.86 107.22 105.51 105.96 4,633,319 -0.07(-0.07%)
Mar 25, 2019 104.76 106.80 104.76 106.03 3,994,849 +1.08(+1.03%)
Mar 22, 2019 106.05 107.03 104.92 104.95 4,106,700 -1.40(-1.32%)
Mar 21, 2019 103.88 106.69 103.70 106.35 4,835,255 +2.76(+2.66%)
Mar 20, 2019 103.78 104.38 102.12 103.59 4,636,046 +0.14(+0.14%)
Mar 19, 2019 102.49 104.35 102.44 103.45 5,801,512 +1.57(+1.54%)
Mar 18, 2019 99.99 101.98 99.99 101.88 4,433,066 +1.74(+1.74%)
Mar 15, 2019 101.07 101.15 99.43 100.14 6,677,500 -0.67(-0.66%)
Mar 14, 2019 100.98 101.26 100.25 100.81 5,393,351 -0.36(-0.36%)
Mar 13, 2019 101.10 101.92 100.61 101.17 6,268,161 +0.31(+0.31%)
Mar 12, 2019 100.40 101.24 99.58 100.86 4,928,430 +0.46(+0.46%)
Mar 11, 2019 99.83 100.70 97.55 100.40 4,598,900 +1.07(+1.08%)
Mar 08, 2019 99.78 100.56 98.00 99.33 6,181,300 -1.38(-1.37%)
Mar 07, 2019 102.03 102.06 100.41 100.71 4,704,816 -1.63(-1.59%)
Mar 06, 2019 103.26 103.54 102.21 102.34 2,730,508 -0.67(-0.65%)
Mar 05, 2019 103.45 103.75 102.44 103.01 3,460,089 -0.18(-0.17%)
Mar 04, 2019 104.66 104.89 102.31 103.19 4,015,273 -0.77(-0.74%)
Mar 01, 2019 105.90 106.10 103.25 103.96 4,655,300 -1.13(-1.08%)
Feb 28, 2019 107.51 107.51 104.10 105.09 8,134,484 -2.53(-2.35%)
Feb 27, 2019 109.01 109.92 105.21 107.62 8,874,170 +2.59(+2.47%)
Feb 26, 2019 103.23 105.08 102.74 105.03 7,952,702 +0.02(+0.02%)
Feb 25, 2019 107.00 107.00 104.63 105.01 4,664,127 -1.26(-1.19%)
Feb 22, 2019 105.89 106.35 105.40 106.27 2,734,600 +0.75(+0.71%)
Feb 21, 2019 105.51 106.35 105.04 105.52 3,395,430 -0.14(-0.13%)
Feb 20, 2019 105.66 105.91 104.79 105.66 3,328,223 +0.60(+0.57%)
Feb 19, 2019 104.02 105.71 103.80 105.06 3,342,784 +0.82(+0.79%)
Feb 15, 2019 102.74 104.50 102.43 104.24 4,666,000 +2.73(+2.69%)
Feb 14, 2019 100.80 101.96 99.80 101.51 3,009,756 +0.05(+0.05%)
Feb 13, 2019 99.95 101.76 99.89 101.46 6,576,398 +1.99(+2.00%)
Feb 12, 2019 97.55 99.89 97.26 99.47 3,553,232 +2.59(+2.67%)
Feb 11, 2019 97.19 97.44 96.65 96.88 3,045,635 -0.29(-0.30%)
Feb 08, 2019 96.46 97.35 95.98 97.17 6,217,600 +0.29(+0.30%)
Feb 07, 2019 96.49 97.14 95.93 96.88 3,990,230 -0.31(-0.32%)
Feb 06, 2019 97.92 98.23 96.85 97.19 2,952,581 -0.91(-0.93%)
Feb 05, 2019 97.67 98.58 97.48 98.10 3,667,013 +0.23(+0.24%)
Feb 04, 2019 97.64 98.01 96.91 97.87 2,791,758 +0.76(+0.78%)
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.