Lowe's Companies (NY: LOW )

247.69 USD -4.94 (-1.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 79.50 80.21 79.45 79.95 5,066,569 +0.54(+0.68%)
Oct 30, 2017 80.27 80.32 79.40 79.41 7,204,539 -1.20(-1.49%)
Oct 27, 2017 80.75 81.02 79.42 80.61 7,317,141 -0.92(-1.13%)
Oct 26, 2017 81.11 82.47 80.96 81.53 5,133,994 +0.54(+0.67%)
Oct 25, 2017 81.14 81.55 80.53 80.99 4,258,906 -0.17(-0.21%)
Oct 24, 2017 79.86 81.16 79.74 81.16 4,930,441 +0.75(+0.93%)
Oct 23, 2017 80.23 81.20 80.12 80.41 5,818,082 +0.37(+0.46%)
Oct 20, 2017 81.56 81.64 79.93 80.04 6,506,602 -1.23(-1.51%)
Oct 19, 2017 80.68 81.39 80.43 81.27 3,339,370 +0.52(+0.64%)
Oct 18, 2017 81.16 81.32 80.71 80.75 4,060,967 -0.36(-0.44%)
Oct 17, 2017 81.28 81.68 80.23 81.11 5,517,692 -0.09(-0.11%)
Oct 16, 2017 82.24 82.44 81.10 81.20 4,687,904 -1.13(-1.37%)
Oct 13, 2017 81.72 82.52 81.57 82.33 5,529,965 +0.76(+0.93%)
Oct 12, 2017 81.20 81.83 80.74 81.57 3,462,185 +0.36(+0.44%)
Oct 11, 2017 81.17 81.56 81.04 81.21 4,912,085 +0.11(+0.14%)
Oct 10, 2017 81.64 81.87 81.02 81.10 4,070,326 -0.64(-0.78%)
Oct 09, 2017 81.90 82.41 81.53 81.74 3,815,352 -0.12(-0.15%)
Oct 06, 2017 82.15 82.64 81.59 81.86 4,076,392 -0.40(-0.49%)
Oct 05, 2017 81.38 82.74 81.28 82.26 5,202,946 +0.80(+0.98%)
Oct 04, 2017 81.32 81.74 81.06 81.46 4,277,496 +0.11(+0.14%)
Oct 03, 2017 80.89 81.61 80.86 81.35 3,967,723 +0.56(+0.69%)
Oct 02, 2017 80.04 81.27 79.85 80.79 7,334,929 +0.85(+1.06%)
Sep 29, 2017 79.58 80.15 79.33 79.94 4,451,614 +0.49(+0.62%)
Sep 28, 2017 79.10 79.69 78.90 79.45 4,631,728 +0.22(+0.28%)
Sep 27, 2017 79.56 79.80 78.63 79.23 5,100,443 -0.06(-0.08%)
Sep 26, 2017 79.54 79.82 78.94 79.29 5,260,627 -0.05(-0.06%)
Sep 25, 2017 78.26 79.52 78.26 79.34 8,822,431 +1.11(+1.42%)
Sep 22, 2017 78.08 78.44 78.00 78.23 5,981,210 +0.19(+0.24%)
Sep 21, 2017 78.00 78.21 77.49 78.04 6,188,175 +0.13(+0.17%)
Sep 20, 2017 77.23 78.08 77.20 77.91 6,672,056 +0.42(+0.54%)
Sep 19, 2017 77.75 78.15 77.20 77.49 5,989,098 -0.18(-0.23%)
Sep 18, 2017 77.83 78.19 77.31 77.67 8,341,861 -0.32(-0.41%)
Sep 15, 2017 78.43 78.78 77.95 77.99 14,518,162 -0.47(-0.60%)
Sep 14, 2017 77.90 78.59 77.90 78.46 5,601,026 +0.60(+0.77%)
Sep 13, 2017 78.83 79.43 77.71 77.86 7,471,750 -0.80(-1.02%)
Sep 12, 2017 77.88 78.80 77.53 78.66 5,239,095 +1.16(+1.50%)
Sep 11, 2017 77.94 78.25 76.59 77.50 7,581,818 -1.06(-1.35%)
Sep 08, 2017 78.05 79.35 77.63 78.56 11,616,560 +0.88(+1.13%)
Sep 07, 2017 78.33 78.74 76.50 77.68 10,405,857 +0.21(+0.27%)
Sep 06, 2017 76.50 77.52 76.42 77.47 8,193,290 +1.79(+2.37%)
Sep 05, 2017 75.27 76.14 75.03 75.68 8,555,106 +1.03(+1.38%)
Sep 01, 2017 74.19 74.78 73.72 74.65 4,817,314 +0.76(+1.03%)
Aug 31, 2017 74.50 74.83 73.89 73.89 9,008,850 -0.02(-0.03%)
Aug 30, 2017 73.50 74.27 73.41 73.91 6,621,469 +0.46(+0.63%)
Aug 29, 2017 73.72 74.17 73.28 73.45 6,833,332 -0.35(-0.47%)
Aug 28, 2017 74.40 75.23 73.63 73.80 6,499,717 +0.45(+0.61%)
Aug 25, 2017 72.63 73.63 72.53 73.35 6,425,491 +0.74(+1.02%)
Aug 24, 2017 73.20 73.87 72.32 72.61 10,580,070 -0.40(-0.55%)
Aug 23, 2017 71.95 73.41 70.76 73.01 26,364,063 -2.81(-3.71%)
Aug 22, 2017 74.08 75.93 73.91 75.82 7,610,765 +1.97(+2.67%)
Aug 21, 2017 73.87 74.49 73.34 73.85 8,139,407 +0.21(+0.29%)
Aug 18, 2017 74.02 74.19 73.22 73.64 5,153,649 -0.48(-0.65%)
Aug 17, 2017 75.27 75.53 74.11 74.12 6,006,765 -1.23(-1.63%)
Aug 16, 2017 74.66 75.55 74.61 75.35 4,900,370 +1.05(+1.41%)
Aug 15, 2017 77.90 77.90 74.19 74.30 9,113,256 -3.42(-4.40%)
Aug 14, 2017 77.80 78.12 77.18 77.72 3,602,793 +0.46(+0.60%)
Aug 11, 2017 76.76 77.51 76.67 77.26 3,090,052 +0.25(+0.32%)
Aug 10, 2017 77.80 77.99 76.62 77.01 4,028,520 -1.33(-1.70%)
Aug 09, 2017 77.00 78.36 76.60 78.34 3,507,912 +1.13(+1.46%)
Aug 08, 2017 78.27 78.33 77.12 77.21 4,402,075 -1.11(-1.42%)
Aug 07, 2017 78.84 78.09 78.32 4,236,508 -0.05(-0.06%)
Aug 04, 2017 78.46 78.57 77.68 78.37 2,493,044 +0.46(+0.59%)
Aug 03, 2017 78.14 78.91 77.86 77.91 3,833,165 +0.05(+0.06%)
Aug 02, 2017 77.57 78.15 77.50 77.86 3,688,204 +0.03(+0.04%)
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.