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 (%)
May 31, 2018 97.40 97.83 94.86 95.01 7,597,272 -2.41(-2.47%)
May 30, 2018 96.31 97.98 96.05 97.42 4,928,175 +1.64(+1.71%)
May 29, 2018 95.50 96.75 95.40 95.78 5,032,664 -0.91(-0.94%)
May 25, 2018 96.69 96.69 96.69 0 +0.20(+0.21%)
May 24, 2018 93.85 96.75 93.07 96.49 10,166,647 +1.80(+1.90%)
May 23, 2018 90.70 95.14 90.52 94.69 26,304,646 +8.94(+10.43%)
May 22, 2018 90.05 90.35 85.58 85.75 10,768,140 -1.64(-1.88%)
May 21, 2018 86.84 87.55 86.59 87.39 4,311,073 +1.05(+1.22%)
May 18, 2018 85.31 86.87 85.22 86.34 5,824,104 +0.87(+1.02%)
May 17, 2018 85.60 86.18 85.21 85.47 3,180,876 -0.04(-0.05%)
May 16, 2018 86.01 86.12 85.18 85.51 3,975,077 -0.18(-0.21%)
May 15, 2018 85.70 86.65 85.21 85.69 4,735,094 -0.89(-1.03%)
May 14, 2018 87.69 87.93 86.06 86.58 5,065,337 -0.87(-0.99%)
May 11, 2018 85.20 87.74 85.20 87.45 6,844,510 +2.38(+2.80%)
May 10, 2018 84.81 85.50 84.09 85.07 5,140,918 +0.65(+0.77%)
May 09, 2018 84.01 85.13 83.27 84.42 4,222,350 +0.17(+0.20%)
May 08, 2018 83.43 84.28 83.00 84.25 3,725,703 +0.40(+0.48%)
May 07, 2018 84.38 84.52 83.34 83.85 4,806,252 -0.38(-0.45%)
May 04, 2018 82.59 84.74 82.21 84.23 3,242,654 +1.40(+1.69%)
May 03, 2018 83.51 83.56 81.36 82.83 5,679,121 -1.13(-1.35%)
May 02, 2018 82.66 85.22 82.51 83.96 6,604,161 +1.00(+1.21%)
May 01, 2018 81.75 82.98 81.16 82.96 3,967,402 +0.53(+0.64%)
Apr 30, 2018 84.30 84.38 82.43 82.43 4,193,707 -1.57(-1.87%)
Apr 27, 2018 83.16 84.45 82.91 84.00 3,985,880 +0.72(+0.86%)
Apr 26, 2018 81.75 84.08 81.64 83.28 9,228,404 +1.80(+2.21%)
Apr 25, 2018 82.56 82.76 81.31 81.48 10,820,393 -1.43(-1.72%)
Apr 24, 2018 84.73 85.07 82.56 82.91 5,437,232 -1.44(-1.71%)
Apr 23, 2018 84.17 84.57 83.45 84.35 5,083,855 +0.73(+0.87%)
Apr 20, 2018 85.38 85.56 83.30 83.62 7,568,673 -1.26(-1.48%)
Apr 19, 2018 86.30 86.30 83.98 84.88 5,718,304 -1.53(-1.77%)
Apr 18, 2018 86.35 87.45 86.06 86.41 5,119,318 +0.25(+0.29%)
Apr 17, 2018 86.58 86.93 86.04 86.16 5,132,173 +0.10(+0.12%)
Apr 16, 2018 86.75 86.98 85.86 86.06 5,093,332 -0.17(-0.20%)
Apr 13, 2018 87.35 87.63 85.77 86.23 4,826,147 -0.81(-0.93%)
Apr 12, 2018 86.93 87.30 86.67 87.04 3,931,254 +0.39(+0.45%)
Apr 11, 2018 86.36 87.77 86.23 86.65 4,642,949 -0.49(-0.56%)
Apr 10, 2018 85.89 87.29 85.38 87.14 5,665,735 +1.90(+2.23%)
Apr 09, 2018 88.46 88.60 85.07 85.24 7,343,910 -3.00(-3.40%)
Apr 06, 2018 88.14 89.15 87.22 88.24 8,757,147 -0.51(-0.57%)
Apr 05, 2018 88.51 89.05 88.23 88.75 5,092,279 +0.69(+0.78%)
Apr 04, 2018 84.32 88.27 84.15 88.06 7,860,531 +2.61(+3.05%)
Apr 03, 2018 85.02 86.01 84.34 85.45 7,352,909 +0.86(+1.02%)
Apr 02, 2018 87.35 87.55 83.08 84.59 9,611,631 -3.16(-3.60%)
Mar 29, 2018 87.75 87.75 87.75 0 +1.87(+2.18%)
Mar 28, 2018 86.09 86.93 85.08 85.88 7,725,087 -0.08(-0.09%)
Mar 27, 2018 89.00 89.00 85.51 85.96 10,944,921 -3.34(-3.74%)
Mar 26, 2018 88.36 90.33 87.65 89.30 13,886,295 +5.53(+6.60%)
Mar 23, 2018 85.94 86.65 83.74 83.77 7,383,705 -1.93(-2.25%)
Mar 22, 2018 86.50 87.27 85.65 85.70 12,067,635 -1.55(-1.78%)
Mar 21, 2018 85.89 87.98 85.67 87.25 6,808,610 +1.52(+1.77%)
Mar 20, 2018 86.19 86.45 85.07 85.73 4,797,768 -0.06(-0.07%)
Mar 19, 2018 86.61 87.02 85.30 85.79 6,766,950 -1.21(-1.39%)
Mar 16, 2018 85.53 87.34 85.53 87.00 8,772,378 +1.46(+1.71%)
Mar 15, 2018 86.55 86.65 85.29 85.54 4,737,786 -0.84(-0.97%)
Mar 14, 2018 86.74 86.85 85.26 86.38 7,045,361 +0.24(+0.28%)
Mar 13, 2018 87.73 88.02 85.90 86.14 5,791,982 -1.54(-1.76%)
Mar 12, 2018 87.25 88.06 87.01 87.68 5,796,517 +0.40(+0.46%)
Mar 09, 2018 86.75 87.33 86.23 87.28 6,370,429 +1.12(+1.30%)
Mar 08, 2018 86.44 86.81 85.46 86.16 4,667,088 +0.05(+0.06%)
Mar 07, 2018 86.81 85.51 86.11 6,408,643 -1.01(-1.16%)
Mar 06, 2018 86.50 87.20 86.29 87.12 6,349,856 +0.79(+0.92%)
Mar 05, 2018 85.06 87.02 85.05 86.33 8,324,547 +0.99(+1.16%)
Mar 02, 2018 86.88 87.34 85.08 85.34 12,476,807 -2.62(-2.98%)
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.