Lowe's Companies (NY: LOW )

256.91 USD +5.73 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 159.87 160.70 155.77 158.10 3,949,200 -2.65(-1.65%)
Oct 29, 2020 162.26 164.05 160.64 160.75 3,697,222 -0.67(-0.42%)
Oct 28, 2020 161.29 164.47 159.42 161.42 4,947,604 -3.72(-2.25%)
Oct 27, 2020 169.05 169.45 165.01 165.14 4,425,531 -2.99(-1.78%)
Oct 26, 2020 169.97 171.23 165.85 168.13 4,380,662 -4.01(-2.33%)
Oct 23, 2020 171.46 172.17 169.22 172.14 2,963,300 +0.89(+0.52%)
Oct 22, 2020 174.94 175.25 170.71 171.25 3,267,354 -3.25(-1.86%)
Oct 21, 2020 177.04 179.61 174.32 174.50 3,429,623 -2.59(-1.46%)
Oct 20, 2020 175.50 179.27 174.51 177.09 3,604,259 +1.96(+1.12%)
Oct 19, 2020 178.23 179.91 174.82 175.13 4,073,369 -2.57(-1.45%)
Oct 16, 2020 176.79 180.67 176.73 177.70 3,879,300 +1.55(+0.88%)
Oct 15, 2020 171.56 176.40 171.01 176.15 3,631,779 +2.54(+1.46%)
Oct 14, 2020 175.12 175.90 171.21 173.61 3,475,716 -1.72(-0.98%)
Oct 13, 2020 172.86 175.94 172.63 175.33 2,987,580 +2.60(+1.51%)
Oct 12, 2020 174.84 174.84 172.37 172.73 3,377,367 -0.50(-0.29%)
Oct 09, 2020 171.37 175.00 171.37 173.23 4,594,000 +2.36(+1.38%)
Oct 08, 2020 169.49 171.61 168.24 170.87 3,104,530 +2.40(+1.42%)
Oct 07, 2020 167.72 169.81 166.63 168.47 2,587,614 +3.48(+2.11%)
Oct 06, 2020 168.48 168.98 164.42 164.99 2,765,332 -3.55(-2.11%)
Oct 05, 2020 168.11 168.97 167.01 168.54 2,435,942 +2.05(+1.23%)
Oct 02, 2020 164.47 167.46 164.05 166.49 2,026,500 -0.68(-0.41%)
Oct 01, 2020 167.34 168.28 165.37 167.17 2,677,214 +1.31(+0.79%)
Sep 30, 2020 162.98 167.62 162.48 165.86 4,198,466 +3.60(+2.22%)
Sep 29, 2020 163.48 163.97 162.21 162.26 2,212,709 -0.33(-0.20%)
Sep 28, 2020 161.59 163.10 160.51 162.59 2,815,550 +3.04(+1.91%)
Sep 25, 2020 157.90 160.20 156.60 159.55 2,828,800 +1.03(+0.65%)
Sep 24, 2020 158.77 160.85 156.81 158.52 3,888,717 -0.09(-0.06%)
Sep 23, 2020 162.44 162.91 157.76 158.61 3,244,738 -2.94(-1.82%)
Sep 22, 2020 160.03 161.79 159.64 161.55 3,526,092 +1.95(+1.22%)
Sep 21, 2020 157.95 159.62 155.20 159.60 3,929,045 -0.50(-0.31%)
Sep 18, 2020 161.36 163.85 158.51 160.10 5,485,100 -3.68(-2.25%)
Sep 17, 2020 163.11 165.92 161.92 163.78 3,717,177 -2.93(-1.76%)
Sep 16, 2020 170.37 171.72 166.11 166.71 3,815,558 -2.32(-1.37%)
Sep 15, 2020 167.44 169.88 166.62 169.03 3,996,944 +3.84(+2.32%)
Sep 14, 2020 163.17 165.80 163.00 165.19 3,582,687 +3.30(+2.04%)
Sep 11, 2020 160.35 162.59 159.44 161.89 4,870,700 +3.56(+2.25%)
Sep 10, 2020 160.09 162.93 157.06 158.33 4,128,323 -1.20(-0.75%)
Sep 09, 2020 155.89 161.19 155.10 159.53 4,382,260 +5.79(+3.77%)
Sep 08, 2020 153.94 156.86 151.89 153.74 4,892,567 -2.65(-1.69%)
Sep 04, 2020 162.93 163.17 153.44 156.39 6,303,800 -5.13(-3.18%)
Sep 03, 2020 169.70 170.48 160.36 161.52 5,731,928 -8.97(-5.26%)
Sep 02, 2020 167.86 170.83 166.60 170.49 4,262,107 +2.90(+1.73%)
Sep 01, 2020 164.41 167.64 164.11 167.59 4,284,714 +2.90(+1.76%)
Aug 31, 2020 165.77 166.37 163.68 164.69 3,420,760 -0.82(-0.50%)
Aug 28, 2020 166.08 166.89 164.09 165.51 3,291,300 -0.80(-0.48%)
Aug 27, 2020 170.70 171.32 165.34 166.31 4,422,345 -4.08(-2.39%)
Aug 26, 2020 167.66 170.50 167.03 170.39 5,313,756 +4.47(+2.69%)
Aug 25, 2020 166.39 167.43 164.37 165.92 3,490,116 +0.29(+0.18%)
Aug 24, 2020 163.69 165.65 163.01 165.63 4,869,720 +3.91(+2.42%)
Aug 21, 2020 159.09 162.08 158.46 161.72 4,568,800 +3.14(+1.98%)
Aug 20, 2020 156.58 159.16 156.50 158.58 4,288,255 +0.30(+0.19%)
Aug 19, 2020 161.00 162.89 156.26 158.28 9,723,795 +0.37(+0.23%)
Aug 18, 2020 159.80 160.60 157.00 157.91 5,726,898 -0.50(-0.32%)
Aug 17, 2020 157.26 158.72 155.85 158.41 5,146,742 +4.07(+2.64%)
Aug 14, 2020 155.57 156.08 153.91 154.34 3,404,800 -1.36(-0.87%)
Aug 13, 2020 156.36 157.15 155.14 155.70 2,270,487 -0.93(-0.59%)
Aug 12, 2020 156.13 157.98 154.55 156.63 3,791,898 +2.76(+1.79%)
Aug 11, 2020 155.06 155.42 152.87 153.87 3,722,751 +0.15(+0.10%)
Aug 10, 2020 153.23 154.71 153.02 153.72 3,065,300 +0.94(+0.62%)
Aug 07, 2020 151.95 154.12 151.70 152.78 2,904,900 +1.59(+1.05%)
Aug 06, 2020 150.25 152.24 149.64 151.19 2,450,089 +0.93(+0.62%)
Aug 05, 2020 149.94 150.46 148.71 150.26 3,050,261 +0.59(+0.39%)
Aug 04, 2020 149.75 150.74 148.78 149.67 2,381,613 -0.60(-0.40%)
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.