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, 2019 112.34 112.99 110.80 111.61 3,413,101 +0.33(+0.30%)
Oct 30, 2019 109.88 111.46 109.19 111.28 3,064,933 +1.75(+1.60%)
Oct 29, 2019 111.27 111.52 109.21 109.53 3,034,818 -2.11(-1.89%)
Oct 28, 2019 111.97 112.49 111.03 111.64 2,489,332 +0.06(+0.05%)
Oct 25, 2019 110.59 112.55 110.35 111.58 2,260,000 +0.71(+0.64%)
Oct 24, 2019 111.67 112.92 110.46 110.87 2,167,238 -0.64(-0.57%)
Oct 23, 2019 111.96 112.26 110.76 111.51 2,261,279 -0.96(-0.85%)
Oct 22, 2019 111.71 113.53 111.61 112.47 3,655,194 +0.52(+0.46%)
Oct 21, 2019 113.32 113.81 111.40 111.95 2,907,836 -0.89(-0.79%)
Oct 18, 2019 112.16 113.12 112.05 112.84 3,713,000 +0.24(+0.21%)
Oct 17, 2019 112.86 113.42 111.96 112.60 2,711,541 +0.27(+0.24%)
Oct 16, 2019 112.33 112.78 111.72 112.33 2,915,472 -0.09(-0.08%)
Oct 15, 2019 111.61 113.00 111.20 112.42 3,346,317 +1.75(+1.58%)
Oct 14, 2019 110.45 111.24 110.26 110.67 2,156,990 -0.14(-0.13%)
Oct 11, 2019 109.89 111.65 109.40 110.81 4,511,800 +2.62(+2.42%)
Oct 10, 2019 106.46 108.50 106.45 108.19 3,300,910 +1.89(+1.78%)
Oct 09, 2019 107.19 107.66 105.64 106.30 3,228,323 -0.20(-0.19%)
Oct 08, 2019 106.89 108.23 106.48 106.50 3,385,135 -1.73(-1.60%)
Oct 07, 2019 107.63 108.96 107.20 108.23 3,690,282 +0.81(+0.75%)
Oct 04, 2019 106.92 107.79 106.29 107.42 4,323,300 +1.05(+0.99%)
Oct 03, 2019 106.28 106.70 104.59 106.37 5,027,743 +0.02(+0.02%)
Oct 02, 2019 109.31 109.31 105.92 106.35 5,055,127 -3.17(-2.89%)
Oct 01, 2019 110.09 111.93 108.85 109.52 3,969,748 -0.44(-0.40%)
Sep 30, 2019 109.54 110.30 108.96 109.96 4,027,765 +0.42(+0.38%)
Sep 27, 2019 111.48 111.84 108.81 109.54 3,939,600 -1.18(-1.07%)
Sep 26, 2019 111.08 111.42 109.39 110.72 3,993,037 -0.03(-0.03%)
Sep 25, 2019 110.21 111.25 109.96 110.75 2,915,147 +0.75(+0.68%)
Sep 24, 2019 111.26 112.22 109.75 110.00 3,947,625 -0.44(-0.40%)
Sep 23, 2019 110.19 112.02 109.59 110.44 5,643,897 -0.52(-0.47%)
Sep 20, 2019 112.93 113.19 110.95 110.96 6,261,500 -0.91(-0.81%)
Sep 19, 2019 112.64 112.88 111.68 111.87 2,424,978 -0.73(-0.65%)
Sep 18, 2019 112.48 113.14 111.56 112.60 2,358,026 -0.13(-0.12%)
Sep 17, 2019 111.72 112.88 110.88 112.73 2,833,220 +0.10(+0.09%)
Sep 16, 2019 112.65 113.89 112.14 112.63 2,433,439 -0.73(-0.64%)
Sep 13, 2019 114.47 115.15 113.15 113.36 3,476,500 -0.52(-0.46%)
Sep 12, 2019 114.08 115.14 113.86 113.88 3,471,360 +0.39(+0.34%)
Sep 11, 2019 115.45 115.67 113.14 113.49 4,072,607 -1.79(-1.55%)
Sep 10, 2019 114.47 115.96 112.95 115.28 4,771,566 +0.49(+0.43%)
Sep 09, 2019 114.89 115.40 114.04 114.79 3,782,229 +0.08(+0.07%)
Sep 06, 2019 114.73 115.40 114.09 114.71 3,462,600 +0.50(+0.44%)
Sep 05, 2019 113.19 115.25 113.02 114.21 3,662,707 +2.29(+2.05%)
Sep 04, 2019 111.57 112.04 109.50 111.92 4,114,047 +0.74(+0.67%)
Sep 03, 2019 111.37 112.52 110.65 111.18 3,893,604 -1.02(-0.91%)
Aug 30, 2019 113.24 113.24 111.84 112.20 4,611,600 -0.39(-0.35%)
Aug 29, 2019 109.37 112.86 109.06 112.59 5,997,472 +4.41(+4.08%)
Aug 28, 2019 105.56 108.58 105.32 108.18 4,187,755 +2.14(+2.02%)
Aug 27, 2019 107.08 107.53 105.98 106.04 3,722,625 -0.36(-0.34%)
Aug 26, 2019 107.60 107.60 105.55 106.40 4,720,361 +0.01(+0.01%)
Aug 23, 2019 107.09 107.84 105.75 106.39 5,520,700 -1.77(-1.64%)
Aug 22, 2019 108.38 108.61 106.93 108.16 7,264,538 +0.16(+0.15%)
Aug 21, 2019 110.02 110.24 107.11 108.00 19,755,158 +10.13(+10.35%)
Aug 20, 2019 95.82 99.12 95.38 97.87 9,299,512 +2.82(+2.97%)
Aug 19, 2019 95.27 96.03 94.65 95.05 7,210,499 +1.13(+1.20%)
Aug 16, 2019 94.20 94.98 93.38 93.92 4,368,300 +0.54(+0.58%)
Aug 15, 2019 94.32 94.56 91.82 93.38 4,745,131 -0.21(-0.22%)
Aug 14, 2019 94.80 95.32 93.54 93.59 5,746,206 -2.99(-3.10%)
Aug 13, 2019 95.27 98.39 95.15 96.58 5,133,010 +0.49(+0.51%)
Aug 12, 2019 97.67 97.89 95.95 96.09 2,625,915 -2.46(-2.50%)
Aug 09, 2019 100.37 100.75 98.18 98.55 5,370,900 -1.92(-1.91%)
Aug 08, 2019 99.69 100.48 99.16 100.47 3,495,843 +2.09(+2.12%)
Aug 07, 2019 97.00 98.76 96.01 98.38 3,686,654 +0.46(+0.47%)
Aug 06, 2019 97.20 98.09 95.90 97.92 4,167,823 +1.97(+2.05%)
Aug 05, 2019 97.59 97.66 96.11 95.95 4,684,462 -3.28(-3.31%)
Aug 02, 2019 99.45 100.14 98.85 99.23 3,917,800 -0.26(-0.26%)
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.