Lowe's Companies (NY: LOW )

215.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.50 46.62 45.65 45.82 5,613,560 -0.60(-1.29%)
Aug 29, 2013 46.28 46.77 46.00 46.42 4,398,282 +0.04(+0.09%)
Aug 28, 2013 45.88 46.67 45.86 46.38 7,153,850 +0.38(+0.83%)
Aug 27, 2013 46.39 46.70 45.95 46.00 7,316,031 -0.99(-2.11%)
Aug 26, 2013 47.01 47.44 46.83 46.99 6,083,160 +0.01(+0.02%)
Aug 23, 2013 47.24 47.50 46.57 46.98 8,127,620 -0.41(-0.87%)
Aug 22, 2013 45.97 47.51 45.92 47.39 10,274,182 +1.58(+3.45%)
Aug 21, 2013 45.61 47.25 45.52 45.81 30,078,812 +1.73(+3.92%)
Aug 20, 2013 44.38 44.52 43.52 44.08 10,286,311 +0.41(+0.94%)
Aug 19, 2013 44.07 44.19 43.55 43.67 6,126,135 -0.29(-0.66%)
Aug 16, 2013 43.86 44.64 43.79 43.96 8,342,129 +0.11(+0.25%)
Aug 15, 2013 44.46 44.56 43.76 43.85 8,824,209 -1.15(-2.56%)
Aug 14, 2013 46.11 46.15 44.96 45.00 8,957,400 -1.13(-2.45%)
Aug 13, 2013 45.78 46.23 45.36 46.13 5,708,356 +0.33(+0.72%)
Aug 12, 2013 45.59 46.25 45.59 45.80 5,075,216 +0.12(+0.26%)
Aug 09, 2013 46.03 46.04 45.53 45.68 6,613,830 -0.48(-1.04%)
Aug 08, 2013 45.27 46.16 45.20 46.16 11,217,174 +1.86(+4.20%)
Aug 07, 2013 44.75 44.81 44.17 44.30 6,507,880 -0.57(-1.27%)
Aug 06, 2013 45.37 45.46 44.69 44.87 7,908,410 -0.60(-1.32%)
Aug 05, 2013 44.81 45.49 44.77 45.47 4,488,334 +0.48(+1.07%)
Aug 02, 2013 44.97 45.27 44.69 44.99 6,763,756 -0.05(-0.11%)
Aug 01, 2013 44.94 45.19 44.76 45.04 5,820,117 +0.46(+1.03%)
Jul 31, 2013 44.01 45.03 44.00 44.58 6,857,917 +0.54(+1.23%)
Jul 30, 2013 43.79 44.31 43.79 44.04 7,083,420 +0.60(+1.38%)
Jul 29, 2013 43.95 44.09 43.38 43.44 6,020,702 -0.53(-1.21%)
Jul 26, 2013 43.87 44.03 43.61 43.97 5,130,770 -0.16(-0.36%)
Jul 25, 2013 44.60 44.70 43.78 44.13 8,425,754 -0.62(-1.39%)
Jul 24, 2013 45.26 45.30 44.59 44.75 5,612,702 -0.35(-0.78%)
Jul 23, 2013 44.76 45.16 44.74 45.10 6,581,952 +0.42(+0.94%)
Jul 22, 2013 44.12 44.72 44.27 44.68 5,508,025 +0.41(+0.93%)
Jul 19, 2013 44.32 44.37 43.90 44.27 4,335,454 -0.02(-0.05%)
Jul 18, 2013 44.27 44.55 44.07 44.29 5,431,463 +0.08(+0.18%)
Jul 17, 2013 44.05 44.51 43.95 44.21 5,112,667 +0.42(+0.96%)
Jul 16, 2013 43.65 44.09 43.50 43.79 4,093,884 +0.04(+0.09%)
Jul 15, 2013 44.00 44.42 43.75 43.75 8,204,026 -0.08(-0.18%)
Jul 12, 2013 43.39 43.86 43.35 43.83 4,512,753 +0.46(+1.06%)
Jul 11, 2013 44.02 44.20 43.28 43.37 7,224,702 -0.02(-0.05%)
Jul 10, 2013 43.74 43.82 43.17 43.39 5,249,281 -0.42(-0.96%)
Jul 09, 2013 43.56 43.98 43.41 43.81 5,482,477 +0.31(+0.71%)
Jul 08, 2013 42.88 43.55 42.87 43.50 5,727,253 +0.72(+1.68%)
Jul 05, 2013 42.50 42.89 42.30 42.78 4,048,594 +0.46(+1.09%)
Jul 03, 2013 42.10 42.50 41.94 42.32 4,074,388 -0.05(-0.12%)
Jul 02, 2013 41.45 42.84 41.34 42.37 12,271,887 +1.31(+3.19%)
Jul 01, 2013 41.19 41.43 40.95 41.06 5,928,825 +0.16(+0.39%)
Jun 28, 2013 41.08 41.30 40.70 40.90 12,205,454 -0.25(-0.61%)
Jun 27, 2013 40.75 41.38 40.69 41.15 7,789,532 +0.62(+1.53%)
Jun 26, 2013 39.95 40.66 39.95 40.53 9,532,806 +1.02(+2.58%)
Jun 25, 2013 39.80 39.92 39.48 39.51 9,648,443 +0.06(+0.15%)
Jun 24, 2013 39.05 39.82 38.87 39.45 8,683,122 -0.10(-0.25%)
Jun 21, 2013 40.24 40.27 39.27 39.55 16,893,062 -0.27(-0.68%)
Jun 20, 2013 40.59 40.63 39.81 39.82 12,016,235 -1.21(-2.95%)
Jun 19, 2013 41.59 41.65 40.99 41.03 7,614,613 -0.43(-1.04%)
Jun 18, 2013 41.41 41.60 41.15 41.46 4,487,149 +0.09(+0.22%)
Jun 17, 2013 41.38 41.79 41.08 41.37 5,958,618 +0.21(+0.51%)
Jun 14, 2013 41.04 41.84 41.00 41.16 7,450,350 -0.02(-0.05%)
Jun 13, 2013 40.60 41.35 40.52 41.18 5,625,134 +0.57(+1.40%)
Jun 12, 2013 41.30 41.52 40.58 40.61 6,525,164 -0.28(-0.68%)
Jun 11, 2013 40.64 41.35 40.60 40.89 4,589,155 -0.29(-0.70%)
Jun 10, 2013 41.58 41.77 40.98 41.18 7,371,917 -0.42(-1.01%)
Jun 07, 2013 41.01 41.67 40.89 41.60 10,925,457 +0.90(+2.21%)
Jun 06, 2013 39.79 40.70 39.56 40.70 9,583,251 +1.10(+2.78%)
Jun 05, 2013 40.83 40.85 39.59 39.60 12,360,617 -1.39(-3.39%)
Jun 04, 2013 42.17 42.46 40.97 40.99 9,221,241 -1.37(-3.23%)
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.