Lowe's Companies (NY: LOW )

256.74 USD -0.17 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 160.34 162.42 159.13 159.75 6,030,400 +1.23(+0.78%)
Feb 25, 2021 163.49 163.50 157.95 158.52 6,633,622 -3.79(-2.34%)
Feb 24, 2021 168.66 169.61 160.11 162.31 9,955,636 -6.28(-3.73%)
Feb 23, 2021 170.81 170.91 165.00 168.59 5,146,956 -3.82(-2.22%)
Feb 22, 2021 176.22 176.49 172.20 172.41 3,764,744 -5.13(-2.89%)
Feb 19, 2021 177.51 179.10 176.78 177.54 2,841,900 +0.38(+0.21%)
Feb 18, 2021 175.96 178.05 175.35 177.16 2,758,719 +0.03(+0.02%)
Feb 17, 2021 173.85 177.47 173.50 177.13 2,278,488 +3.07(+1.76%)
Feb 16, 2021 176.27 177.30 173.93 174.06 2,946,802 -3.10(-1.75%)
Feb 12, 2021 175.77 177.67 175.41 177.16 2,035,500 +1.43(+0.81%)
Feb 11, 2021 176.99 177.64 174.88 175.73 2,783,923 -1.51(-0.85%)
Feb 10, 2021 179.00 179.00 175.14 177.24 2,837,357 -0.54(-0.30%)
Feb 09, 2021 178.83 179.46 177.38 177.78 2,723,778 -1.39(-0.78%)
Feb 08, 2021 175.98 179.21 175.51 179.17 3,421,788 +4.14(+2.37%)
Feb 05, 2021 174.68 175.20 173.19 175.03 2,562,800 +2.00(+1.16%)
Feb 04, 2021 170.53 173.14 169.81 173.03 2,679,281 +3.15(+1.85%)
Feb 03, 2021 166.26 170.22 166.11 169.88 2,996,526 +3.22(+1.93%)
Feb 02, 2021 163.88 167.79 163.44 166.66 3,181,864 +3.29(+2.01%)
Feb 01, 2021 167.12 168.19 162.14 163.37 3,896,389 -3.48(-2.09%)
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%)
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.