Lowe's Companies (NY: LOW )

248.69 USD -1.70 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 171.49 171.80 166.50 166.85 4,400,400 -5.49(-3.19%)
Jan 28, 2021 168.41 173.73 167.76 172.34 3,814,967 +4.63(+2.76%)
Jan 27, 2021 171.04 171.86 167.04 167.71 4,761,691 -5.99(-3.45%)
Jan 26, 2021 174.29 174.90 173.00 173.70 2,496,177 -0.40(-0.23%)
Jan 25, 2021 172.91 175.15 171.44 174.10 4,764,051 +1.70(+0.99%)
Jan 22, 2021 171.89 174.12 171.03 172.40 3,612,300 +0.06(+0.03%)
Jan 21, 2021 173.59 175.07 172.26 172.34 5,322,491 -0.05(-0.03%)
Jan 20, 2021 171.24 174.05 169.65 172.39 3,899,383 +1.63(+0.95%)
Jan 19, 2021 172.90 173.81 170.64 170.76 4,682,680 -0.58(-0.34%)
Jan 15, 2021 168.49 172.01 168.00 171.34 3,727,200 +0.95(+0.56%)
Jan 14, 2021 170.35 172.58 169.97 170.39 4,090,651 +0.56(+0.33%)
Jan 13, 2021 170.13 171.69 169.22 169.83 3,281,208 +0.84(+0.50%)
Jan 12, 2021 166.29 170.24 165.16 168.99 4,036,534 +2.67(+1.61%)
Jan 11, 2021 164.91 167.40 164.30 166.32 3,005,203 +1.27(+0.77%)
Jan 08, 2021 163.74 166.25 163.04 165.05 4,971,500 +1.34(+0.82%)
Jan 07, 2021 163.45 164.84 162.79 163.71 4,144,149 +0.64(+0.39%)
Jan 06, 2021 158.37 165.15 158.00 163.07 4,936,381 +2.15(+1.34%)
Jan 05, 2021 159.44 162.08 159.12 160.92 3,910,722 +0.54(+0.34%)
Jan 04, 2021 160.77 161.38 157.13 160.38 7,242,988 -0.13(-0.08%)
Dec 31, 2020 160.51 160.51 160.51 3,226,123 -0.09(-0.06%)
Dec 30, 2020 160.60 161.69 160.18 160.60 3,226,123 +0.06(+0.04%)
Dec 29, 2020 162.95 163.30 159.48 160.54 3,325,592 -1.50(-0.93%)
Dec 28, 2020 163.25 163.83 161.61 162.04 2,633,894 -0.73(-0.45%)
Dec 24, 2020 162.43 163.20 162.10 162.77 1,044,600 +0.34(+0.21%)
Dec 23, 2020 165.00 165.63 162.30 162.43 3,612,815 -2.18(-1.32%)
Dec 22, 2020 164.02 165.86 163.62 164.61 3,274,155 +0.28(+0.17%)
Dec 21, 2020 162.02 165.86 161.27 164.33 5,151,594 +1.13(+0.69%)
Dec 18, 2020 163.14 165.32 161.89 163.20 11,916,899 -0.34(-0.21%)
Dec 17, 2020 164.64 165.40 163.08 163.54 4,469,385 +0.34(+0.21%)
Dec 16, 2020 164.12 166.19 162.57 163.20 4,439,709 -0.13(-0.08%)
Dec 15, 2020 161.13 164.29 160.94 163.33 4,764,691 +3.24(+2.02%)
Dec 14, 2020 158.77 162.44 158.37 160.09 4,654,003 +2.27(+1.44%)
Dec 11, 2020 159.77 160.11 157.48 157.82 5,292,600 -2.40(-1.50%)
Dec 10, 2020 159.49 161.45 158.00 160.22 6,638,145 +0.30(+0.19%)
Dec 09, 2020 159.50 160.98 157.22 159.92 11,090,273 +8.68(+5.74%)
Dec 08, 2020 152.66 153.03 150.46 151.24 6,735,539 -0.75(-0.49%)
Dec 07, 2020 150.11 152.58 149.31 151.99 7,303,266 +1.99(+1.33%)
Dec 04, 2020 151.75 152.40 149.83 150.00 4,709,000 -1.97(-1.30%)
Dec 03, 2020 151.99 153.15 151.36 151.97 4,869,629 +0.16(+0.11%)
Dec 02, 2020 152.40 153.00 150.44 151.81 5,130,685 -1.59(-1.04%)
Dec 01, 2020 155.82 156.78 152.72 153.40 6,103,739 -2.42(-1.55%)
Nov 30, 2020 154.46 155.86 151.39 155.82 7,288,842 +1.15(+0.74%)
Nov 27, 2020 155.69 157.37 154.06 154.67 2,081,300 -0.21(-0.14%)
Nov 25, 2020 155.33 156.46 154.01 154.88 5,228,300 -0.08(-0.05%)
Nov 24, 2020 154.45 156.00 153.71 154.96 7,190,245 +1.29(+0.84%)
Nov 23, 2020 150.28 154.14 150.11 153.67 6,978,550 +3.74(+2.49%)
Nov 20, 2020 149.33 150.96 148.89 149.93 6,015,100 +0.33(+0.22%)
Nov 19, 2020 148.59 151.25 148.00 149.60 9,355,318 +2.86(+1.95%)
Nov 18, 2020 150.37 154.31 146.72 146.74 18,056,202 -13.12(-8.21%)
Nov 17, 2020 159.80 161.50 156.56 159.86 5,630,707 -2.04(-1.26%)
Nov 16, 2020 159.07 162.00 158.66 161.90 5,003,036 +2.67(+1.68%)
Nov 13, 2020 158.43 159.98 157.76 159.23 4,079,000 +1.25(+0.79%)
Nov 12, 2020 159.28 160.00 156.63 157.98 3,893,911 -0.02(-0.01%)
Nov 11, 2020 157.64 159.62 157.00 158.00 4,549,994 +2.29(+1.47%)
Nov 10, 2020 155.60 157.34 153.01 155.71 5,923,815 +2.26(+1.47%)
Nov 09, 2020 169.50 170.25 152.93 153.45 10,748,903 -15.07(-8.94%)
Nov 06, 2020 169.40 169.51 167.44 168.52 2,673,000 -0.73(-0.43%)
Nov 05, 2020 171.42 173.56 168.40 169.25 4,087,180 +1.03(+0.61%)
Nov 04, 2020 165.41 171.44 165.25 168.22 5,005,841 +3.57(+2.17%)
Nov 03, 2020 162.37 165.47 161.30 164.65 2,906,972 +4.42(+2.76%)
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.