Lowe's Companies (NY: LOW )

174.72 -9.50 (-5.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.18 48.47 47.85 47.85 4,738,378 -0.62(-1.28%)
Jul 30, 2014 48.20 48.54 48.06 48.47 4,380,564 +0.43(+0.90%)
Jul 29, 2014 47.72 48.26 47.70 48.04 4,181,429 +0.35(+0.73%)
Jul 28, 2014 47.76 47.85 47.35 47.69 3,192,891 -0.01(-0.02%)
Jul 25, 2014 47.81 48.13 47.55 47.70 4,531,111 -0.30(-0.62%)
Jul 24, 2014 47.98 48.36 47.88 48.00 3,934,598 +0.09(+0.19%)
Jul 23, 2014 47.77 48.00 47.60 47.91 3,885,119 +0.12(+0.25%)
Jul 22, 2014 47.59 48.08 47.54 47.79 3,222,344 +0.21(+0.44%)
Jul 21, 2014 47.62 47.76 47.42 47.58 3,117,933 -0.23(-0.48%)
Jul 18, 2014 47.45 47.87 47.38 47.81 5,211,250 +0.51(+1.08%)
Jul 17, 2014 47.42 47.77 47.22 47.30 5,010,001 -0.36(-0.76%)
Jul 16, 2014 47.63 47.77 47.23 47.66 5,317,819 +0.15(+0.32%)
Jul 15, 2014 47.35 47.73 47.27 47.51 5,921,708 +0.29(+0.61%)
Jul 14, 2014 47.70 47.70 47.14 47.22 4,358,850 -0.22(-0.46%)
Jul 11, 2014 47.18 47.51 47.09 47.44 4,430,792 +0.24(+0.51%)
Jul 10, 2014 46.67 47.42 46.48 47.20 8,008,680 -0.66(-1.38%)
Jul 09, 2014 48.01 48.32 47.59 47.86 5,827,692 +0.04(+0.08%)
Jul 08, 2014 48.08 48.15 47.63 47.82 5,011,324 -0.39(-0.81%)
Jul 07, 2014 48.10 48.40 47.97 48.21 4,538,038 -0.02(-0.04%)
Jul 03, 2014 48.22 48.23 48.23 48.23 2,132,400 +0.11(+0.23%)
Jul 02, 2014 48.16 48.39 48.00 48.12 3,097,921 -0.01(-0.02%)
Jul 01, 2014 48.03 48.42 47.97 48.13 5,836,786 +0.14(+0.29%)
Jun 30, 2014 47.32 48.06 47.07 47.99 7,388,738 +0.57(+1.20%)
Jun 27, 2014 47.13 47.57 47.06 47.42 5,216,885 +0.22(+0.47%)
Jun 26, 2014 46.83 47.44 46.75 47.20 5,272,039 +0.50(+1.07%)
Jun 25, 2014 46.58 46.88 46.39 46.70 5,059,487 +0.19(+0.41%)
Jun 24, 2014 45.96 46.86 45.70 46.51 11,137,620 +0.43(+0.93%)
Jun 23, 2014 45.98 46.23 45.84 46.08 6,500,480 +0.06(+0.13%)
Jun 20, 2014 46.08 46.24 45.65 46.02 13,871,064 +0.12(+0.26%)
Jun 19, 2014 45.94 46.19 45.60 45.90 4,751,217 +0.06(+0.13%)
Jun 18, 2014 45.76 45.95 45.50 45.84 10,408,444 +0.00(+0.00%)
Jun 17, 2014 45.34 46.06 45.24 45.84 8,366,858 +0.42(+0.92%)
Jun 16, 2014 45.36 45.62 45.21 45.42 6,713,149 -0.03(-0.07%)
Jun 13, 2014 45.69 45.83 45.10 45.45 6,139,509 -0.10(-0.22%)
Jun 12, 2014 46.57 46.66 45.52 45.55 11,318,014 -1.36(-2.90%)
Jun 11, 2014 47.38 47.52 46.82 46.91 4,244,899 -0.68(-1.43%)
Jun 10, 2014 47.45 47.75 47.28 47.59 3,532,245 -0.18(-0.38%)
Jun 06, 2014 47.53 47.90 47.44 47.77 3,860,498 +0.37(+0.78%)
Jun 05, 2014 47.34 47.61 47.06 47.40 4,300,060 +0.23(+0.49%)
Jun 04, 2014 47.09 47.40 46.86 47.17 4,498,699 -0.05(-0.11%)
Jun 03, 2014 46.82 47.38 46.80 47.22 3,552,240 +0.21(+0.45%)
Jun 02, 2014 47.09 47.41 46.89 47.01 4,070,791 -0.07(-0.15%)
May 30, 2014 46.97 47.11 46.56 47.08 4,288,583 +0.07(+0.15%)
May 29, 2014 46.86 47.15 46.45 47.01 3,944,167 +0.30(+0.64%)
May 28, 2014 46.91 47.24 46.57 46.71 6,820,542 -1.07(-2.24%)
May 27, 2014 47.18 47.83 47.15 47.78 5,534,362 +0.72(+1.53%)
May 23, 2014 46.82 47.06 47.06 47.06 5,096,400 +0.03(+0.06%)
May 22, 2014 45.20 47.15 45.20 47.03 5,873,229 +1.62(+3.57%)
May 21, 2014 45.40 45.84 44.31 45.41 8,571,958 -0.11(-0.24%)
May 20, 2014 46.01 46.29 45.25 45.52 8,850,388 -0.03(-0.07%)
May 19, 2014 45.24 45.69 44.99 45.55 4,567,696 +0.19(+0.42%)
May 16, 2014 44.77 45.40 44.77 45.36 5,727,092 +0.73(+1.64%)
May 15, 2014 44.91 44.91 44.13 44.63 7,721,247 -0.54(-1.20%)
May 14, 2014 45.68 45.70 44.99 45.17 5,480,321 -0.59(-1.29%)
May 13, 2014 46.30 46.63 45.51 45.76 3,962,326 -0.52(-1.12%)
May 12, 2014 45.83 46.45 45.82 46.28 2,819,578 +0.57(+1.25%)
May 09, 2014 45.01 45.73 44.89 45.71 4,023,693 +0.69(+1.53%)
May 08, 2014 45.07 45.79 44.78 45.02 3,718,240 -0.09(-0.20%)
May 07, 2014 45.60 45.79 44.68 45.11 5,148,528 -0.28(-0.62%)
May 06, 2014 46.19 46.25 45.31 45.39 4,484,111 -0.90(-1.94%)
May 05, 2014 46.68 46.84 46.13 46.29 3,984,703 -0.69(-1.47%)
May 02, 2014 46.38 47.34 46.38 46.98 4,732,265 +0.61(+1.32%)
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.