Lowe's Companies (NY: LOW )

248.58 USD +0.89 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.84 74.57 73.78 73.83 4,418,884 -0.04(-0.05%)
Oct 29, 2015 74.00 74.11 73.01 73.87 2,941,962 -0.15(-0.20%)
Oct 28, 2015 73.75 74.19 72.80 74.02 3,769,973 +0.47(+0.64%)
Oct 27, 2015 74.00 74.21 73.16 73.55 3,387,766 -0.61(-0.82%)
Oct 26, 2015 73.62 74.42 73.00 74.16 4,114,415 +0.61(+0.83%)
Oct 23, 2015 73.78 73.93 72.56 73.55 3,344,876 +0.13(+0.18%)
Oct 22, 2015 72.74 73.63 72.16 73.42 3,810,199 +0.70(+0.96%)
Oct 21, 2015 73.23 73.42 72.53 72.72 2,982,723 -0.12(-0.16%)
Oct 20, 2015 73.37 73.41 72.54 72.84 3,632,143 -0.59(-0.80%)
Oct 19, 2015 72.37 73.45 72.27 73.43 3,765,576 +0.65(+0.89%)
Oct 16, 2015 73.12 73.40 72.57 72.78 4,149,498 +0.13(+0.18%)
Oct 15, 2015 72.47 72.79 71.70 72.65 3,016,110 +0.61(+0.85%)
Oct 14, 2015 72.90 73.22 71.56 72.04 3,758,215 -0.93(-1.27%)
Oct 13, 2015 73.67 73.96 72.80 72.97 4,102,028 -0.84(-1.14%)
Oct 12, 2015 73.19 73.98 73.11 73.81 2,789,399 +0.48(+0.65%)
Oct 09, 2015 73.05 73.45 72.60 73.33 3,403,467 +0.16(+0.22%)
Oct 08, 2015 70.86 73.27 70.75 73.17 3,966,027 +1.38(+1.92%)
Oct 07, 2015 71.61 71.93 71.09 71.79 4,716,583 +0.60(+0.84%)
Oct 06, 2015 71.49 71.79 70.75 71.19 5,256,769 -0.58(-0.81%)
Oct 05, 2015 70.85 71.85 70.65 71.77 4,491,974 +1.54(+2.19%)
Oct 02, 2015 68.82 70.26 68.16 70.23 4,389,925 +0.44(+0.63%)
Oct 01, 2015 69.04 69.85 68.33 69.79 5,185,067 +0.87(+1.26%)
Sep 30, 2015 67.71 69.01 67.71 68.92 4,936,020 +2.15(+3.22%)
Sep 29, 2015 67.15 67.99 66.22 66.77 4,355,277 -0.38(-0.57%)
Sep 28, 2015 68.44 68.99 67.05 67.15 5,607,487 -1.54(-2.24%)
Sep 25, 2015 69.14 69.53 68.35 68.69 3,628,609 +0.21(+0.31%)
Sep 24, 2015 68.30 68.67 67.48 68.48 4,179,990 -0.25(-0.36%)
Sep 23, 2015 68.57 68.92 68.33 68.73 2,391,121 +0.06(+0.09%)
Sep 22, 2015 68.93 69.24 68.03 68.67 3,926,192 -0.93(-1.34%)
Sep 21, 2015 68.39 70.03 68.32 69.60 5,276,066 +1.41(+2.07%)
Sep 18, 2015 69.93 70.00 68.00 68.19 8,800,871 -2.29(-3.25%)
Sep 17, 2015 70.25 71.59 69.87 70.48 4,367,354 +0.41(+0.59%)
Sep 16, 2015 69.43 70.26 69.18 70.07 3,765,455 +0.63(+0.91%)
Sep 15, 2015 68.58 69.86 68.00 69.44 5,798,850 +1.29(+1.89%)
Sep 14, 2015 68.60 69.00 67.98 68.15 2,645,100 -0.48(-0.70%)
Sep 11, 2015 67.78 68.67 67.58 68.63 3,415,165 +0.70(+1.03%)
Sep 10, 2015 67.87 68.63 67.60 67.93 4,538,149 -0.18(-0.26%)
Sep 09, 2015 69.85 69.90 67.94 68.11 4,096,823 -1.20(-1.73%)
Sep 08, 2015 68.51 69.35 68.15 69.31 4,102,999 +1.51(+2.23%)
Sep 04, 2015 68.30 67.80 67.80 67.80 3,235,700 -1.30(-1.88%)
Sep 03, 2015 69.21 69.94 68.89 69.10 3,419,496 +0.06(+0.09%)
Sep 02, 2015 68.70 69.06 68.08 69.04 4,452,586 +1.29(+1.90%)
Sep 01, 2015 67.88 68.47 67.39 67.75 7,115,221 -1.42(-2.05%)
Aug 31, 2015 68.50 69.46 68.24 69.17 6,775,069 +0.72(+1.05%)
Aug 28, 2015 69.04 69.34 68.10 68.45 6,283,377 -0.61(-0.88%)
Aug 27, 2015 69.26 69.65 67.75 69.06 6,607,751 +0.31(+0.45%)
Aug 26, 2015 68.70 69.33 66.33 68.75 6,497,075 +1.76(+2.63%)
Aug 25, 2015 70.02 70.19 66.90 66.99 7,464,114 -1.32(-1.93%)
Aug 24, 2015 67.61 70.07 64.22 68.31 10,961,071 -2.80(-3.94%)
Aug 21, 2015 72.54 73.08 71.01 71.11 8,210,582 -2.07(-2.83%)
Aug 20, 2015 73.96 74.78 73.18 73.18 7,023,079 -1.19(-1.60%)
Aug 19, 2015 72.57 74.53 72.25 74.37 11,734,015 +1.35(+1.85%)
Aug 18, 2015 73.17 73.50 72.71 73.02 10,793,752 +0.54(+0.75%)
Aug 17, 2015 71.87 72.58 71.40 72.48 5,238,444 +0.37(+0.51%)
Aug 14, 2015 71.29 72.28 71.14 72.11 5,864,623 +0.90(+1.26%)
Aug 13, 2015 69.15 71.92 69.00 71.21 8,551,485 +2.24(+3.25%)
Aug 12, 2015 68.95 69.05 68.07 68.97 5,046,576 -0.45(-0.65%)
Aug 11, 2015 68.89 69.64 68.87 69.42 5,485,750 -0.15(-0.22%)
Aug 10, 2015 69.98 70.18 69.42 69.57 5,759,443 +0.04(+0.06%)
Aug 07, 2015 69.30 69.63 68.96 69.53 3,310,684 +0.22(+0.32%)
Aug 06, 2015 69.94 70.10 69.10 69.31 4,841,724 -0.63(-0.90%)
Aug 05, 2015 69.92 70.19 69.52 69.94 3,914,553 +0.58(+0.84%)
Aug 04, 2015 69.11 69.84 68.78 69.36 3,132,109 +0.45(+0.65%)
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.