Lowe's Companies (NY: LOW )

245.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 66.71 66.96 66.38 66.65 6,272,435 -0.38(-0.57%)
Oct 28, 2016 67.16 67.67 66.71 67.03 8,565,140 -0.13(-0.19%)
Oct 27, 2016 67.75 68.00 66.96 67.16 5,300,428 -0.21(-0.31%)
Oct 26, 2016 67.19 68.02 67.00 67.37 9,070,910 -1.10(-1.61%)
Oct 25, 2016 69.41 69.59 68.31 68.47 8,713,959 -2.51(-3.54%)
Oct 24, 2016 71.06 71.55 70.80 70.98 4,524,727 +0.33(+0.47%)
Oct 21, 2016 69.46 70.92 69.39 70.65 5,724,968 +0.76(+1.09%)
Oct 20, 2016 69.53 70.12 69.37 69.89 6,163,826 +0.30(+0.43%)
Oct 19, 2016 70.22 70.24 68.89 69.59 6,750,280 -0.65(-0.93%)
Oct 18, 2016 70.53 70.66 69.57 70.24 5,955,140 +0.26(+0.37%)
Oct 17, 2016 70.65 71.08 69.93 69.98 4,986,791 -1.37(-1.92%)
Oct 14, 2016 71.57 71.93 71.24 71.35 5,659,945 +0.25(+0.35%)
Oct 13, 2016 71.07 71.36 70.33 71.10 4,403,485 -0.22(-0.31%)
Oct 12, 2016 70.27 71.78 70.25 71.32 5,764,129 +1.23(+1.75%)
Oct 11, 2016 70.90 70.98 69.97 70.09 4,919,399 -0.88(-1.24%)
Oct 10, 2016 71.75 71.85 70.90 70.97 4,335,114 -0.33(-0.46%)
Oct 07, 2016 72.00 72.87 71.09 71.30 5,418,472 -0.79(-1.10%)
Oct 06, 2016 70.49 72.27 70.29 72.09 6,919,507 -0.16(-0.22%)
Oct 05, 2016 72.66 73.22 72.21 72.25 4,503,520 -0.45(-0.62%)
Oct 04, 2016 72.24 73.05 72.24 72.70 6,389,103 +0.51(+0.71%)
Oct 03, 2016 72.06 72.44 71.95 72.19 5,354,402 -0.02(-0.03%)
Sep 30, 2016 72.06 72.48 71.38 72.21 6,708,426 +0.20(+0.28%)
Sep 29, 2016 72.47 73.58 72.01 72.01 6,399,099 +0.25(+0.35%)
Sep 28, 2016 71.88 72.42 71.26 71.76 8,167,569 +0.26(+0.36%)
Sep 27, 2016 71.01 71.70 70.73 71.50 4,806,386 +0.69(+0.97%)
Sep 26, 2016 71.92 72.08 70.76 70.81 7,549,561 -1.54(-2.13%)
Sep 23, 2016 72.19 72.98 71.73 72.35 6,052,994 +0.27(+0.37%)
Sep 22, 2016 72.25 72.59 71.76 72.08 4,210,775 +0.03(+0.04%)
Sep 21, 2016 71.36 72.12 71.11 72.05 4,511,624 +0.68(+0.95%)
Sep 20, 2016 71.70 72.09 71.30 71.37 4,487,887 +0.06(+0.08%)
Sep 19, 2016 70.95 71.65 70.90 71.31 5,222,571 +0.36(+0.51%)
Sep 16, 2016 71.02 71.18 70.43 70.95 6,527,083 -0.36(-0.50%)
Sep 15, 2016 70.83 71.53 70.41 71.31 3,943,371 +0.19(+0.27%)
Sep 14, 2016 71.05 71.59 70.89 71.12 5,596,382 +0.04(+0.06%)
Sep 13, 2016 71.93 72.10 70.88 71.08 5,405,489 -1.42(-1.96%)
Sep 12, 2016 71.20 72.66 70.86 72.50 6,165,832 +0.73(+1.02%)
Sep 09, 2016 73.54 73.77 71.77 71.77 7,632,804 -2.36(-3.18%)
Sep 08, 2016 74.57 75.06 73.92 74.13 7,495,407 -1.31(-1.74%)
Sep 07, 2016 75.97 76.00 75.01 75.44 5,481,049 -0.57(-0.75%)
Sep 06, 2016 76.89 77.00 75.56 76.01 4,779,724 -0.95(-1.23%)
Sep 02, 2016 76.75 76.96 76.96 76.96 3,314,900 +0.52(+0.68%)
Sep 01, 2016 76.69 76.84 75.88 76.44 3,852,233 -0.12(-0.16%)
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 77.35 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 77.71 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%)
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.