Lowe's Companies (NY: LOW )

215.37 +1.25 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 76.59 76.72 76.27 76.56 4,638,598 +0.00(+0.00%)
Aug 30, 2016 77.14 77.41 76.43 76.56 3,026,126 -0.62(-0.80%)
Aug 29, 2016 76.91 77.34 76.75 77.18 4,544,191 +0.28(+0.36%)
Aug 26, 2016 77.43 77.99 76.64 76.90 3,827,380 -0.57(-0.74%)
Aug 25, 2016 76.68 77.70 76.68 77.47 4,935,490 +0.51(+0.66%)
Aug 24, 2016 78.04 78.14 76.79 76.96 5,404,044 -0.34(-0.44%)
Aug 23, 2016 77.84 78.00 77.26 77.30 3,252,557 +0.01(+0.01%)
Aug 22, 2016 78.00 78.58 77.20 77.29 4,502,677 -0.53(-0.68%)
Aug 19, 2016 76.32 77.87 76.18 77.82 6,491,184 +1.39(+1.82%)
Aug 18, 2016 76.88 77.00 76.35 76.43 7,806,943 -0.45(-0.59%)
Aug 17, 2016 77.67 78.05 75.81 76.88 19,108,586 -4.60(-5.65%)
Aug 16, 2016 81.60 82.32 80.81 81.48 6,048,058 -0.06(-0.07%)
Aug 15, 2016 82.09 82.68 81.31 81.54 5,314,219 -0.18(-0.22%)
Aug 12, 2016 81.00 82.13 81.00 81.72 4,095,516 +0.11(+0.13%)
Aug 11, 2016 81.57 82.09 80.79 81.61 4,117,746 +0.63(+0.78%)
Aug 10, 2016 81.63 81.84 80.56 80.98 3,785,173 -0.36(-0.44%)
Aug 09, 2016 81.34 82.00 81.13 81.34 3,172,257 -0.28(-0.34%)
Aug 08, 2016 81.72 81.88 81.30 81.62 2,410,768 -0.10(-0.12%)
Aug 05, 2016 81.43 82.16 81.43 81.72 3,706,032 +0.78(+0.96%)
Aug 04, 2016 81.18 82.09 80.52 80.94 4,027,005 -1.08(-1.32%)
Aug 03, 2016 81.90 82.02 81.03 82.02 3,398,601 +0.05(+0.06%)
Aug 02, 2016 82.56 82.62 81.30 81.97 3,768,194 -0.34(-0.41%)
Aug 01, 2016 81.91 82.54 81.71 82.31 2,912,814 +0.03(+0.04%)
Jul 29, 2016 81.97 82.54 81.88 82.28 3,471,414 +0.01(+0.01%)
Jul 28, 2016 80.76 82.41 80.69 82.27 4,343,483 +1.51(+1.87%)
Jul 27, 2016 81.38 81.95 80.50 80.76 2,946,557 -0.30(-0.37%)
Jul 26, 2016 80.79 81.62 80.75 81.06 2,889,172 +0.07(+0.09%)
Jul 25, 2016 80.86 81.18 80.43 80.99 2,865,518 +0.34(+0.42%)
Jul 22, 2016 80.46 80.77 80.21 80.65 3,385,357 +0.50(+0.62%)
Jul 21, 2016 80.59 80.84 79.67 80.15 6,045,435 -1.06(-1.31%)
Jul 20, 2016 81.83 81.85 80.74 81.21 6,853,518 -0.21(-0.26%)
Jul 19, 2016 81.75 82.05 81.17 81.42 5,296,091 -0.50(-0.61%)
Jul 18, 2016 81.89 82.51 81.57 81.92 3,727,951 +0.25(+0.31%)
Jul 15, 2016 82.24 82.75 81.54 81.67 5,409,081 -0.46(-0.56%)
Jul 14, 2016 82.21 82.49 81.70 82.13 3,332,115 +0.48(+0.59%)
Jul 13, 2016 82.90 82.90 81.29 81.65 5,405,688 -1.29(-1.56%)
Jul 12, 2016 83.11 83.65 82.61 82.94 5,347,170 +0.14(+0.17%)
Jul 11, 2016 82.68 83.26 82.68 82.80 3,479,377 +0.46(+0.56%)
Jul 08, 2016 81.04 82.42 80.48 82.34 5,307,188 +1.86(+2.31%)
Jul 07, 2016 79.91 80.55 79.87 80.48 3,838,118 +0.39(+0.49%)
Jul 06, 2016 79.40 80.11 79.34 80.09 4,372,814 +0.67(+0.84%)
Jul 05, 2016 79.48 79.60 78.82 79.42 4,100,786 -0.18(-0.23%)
Jul 01, 2016 79.34 79.60 79.60 79.60 4,136,600 +0.43(+0.54%)
Jun 30, 2016 77.76 79.80 77.52 79.17 7,606,592 +1.41(+1.81%)
Jun 29, 2016 78.25 78.70 77.49 77.76 5,956,674 -0.27(-0.35%)
Jun 28, 2016 76.99 78.07 76.52 78.03 4,651,994 +1.71(+2.24%)
Jun 27, 2016 76.35 76.66 75.35 76.32 5,792,486 -0.74(-0.96%)
Jun 24, 2016 76.52 78.05 76.40 77.06 5,995,253 -1.51(-1.92%)
Jun 23, 2016 78.96 79.12 77.96 78.57 3,701,856 +0.22(+0.28%)
Jun 22, 2016 78.59 79.23 78.22 78.35 3,573,160 +0.02(+0.03%)
Jun 21, 2016 78.65 78.83 78.08 78.33 3,764,963 -0.26(-0.33%)
Jun 20, 2016 78.94 79.50 78.51 78.59 4,146,570 +0.17(+0.22%)
Jun 17, 2016 77.87 78.73 77.78 78.42 7,968,576 +0.25(+0.32%)
Jun 16, 2016 76.86 78.36 76.73 78.17 5,775,050 +1.13(+1.47%)
Jun 15, 2016 76.48 77.98 76.43 77.04 6,237,019 +0.96(+1.26%)
Jun 14, 2016 77.22 77.30 75.61 76.08 8,076,722 -1.42(-1.83%)
Jun 13, 2016 78.29 78.45 77.42 77.50 4,729,576 -0.81(-1.03%)
Jun 10, 2016 78.40 78.51 77.94 78.31 3,883,376 -0.36(-0.46%)
Jun 09, 2016 78.75 79.06 78.42 78.67 3,366,989 -0.21(-0.27%)
Jun 08, 2016 79.33 79.49 78.50 78.88 4,251,141 -0.66(-0.83%)
Jun 07, 2016 78.77 80.14 78.64 79.54 5,259,717 +1.09(+1.39%)
Jun 06, 2016 79.15 79.26 77.96 78.45 6,643,199 -1.56(-1.95%)
Jun 03, 2016 80.47 80.56 79.57 80.01 3,685,315 -0.75(-0.93%)
Jun 02, 2016 80.42 80.76 79.82 80.76 4,693,907 +0.49(+0.61%)
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.