Lowe's Companies (NY: LOW )

225.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 77.39 77.47 76.43 76.60 6,800,306 -0.74(-0.96%)
Nov 27, 2015 77.90 78.00 77.15 77.34 2,255,258 -0.27(-0.35%)
Nov 25, 2015 77.40 77.61 77.61 77.61 5,265,000 +0.22(+0.28%)
Nov 24, 2015 76.44 77.94 76.29 77.39 5,429,274 +0.72(+0.94%)
Nov 23, 2015 75.78 77.26 75.78 76.67 5,279,814 +0.90(+1.19%)
Nov 20, 2015 73.90 76.02 73.83 75.77 6,589,723 +2.38(+3.24%)
Nov 19, 2015 73.48 74.11 73.14 73.39 7,321,792 -0.09(-0.12%)
Nov 18, 2015 74.28 74.58 71.60 73.48 9,541,404 +0.63(+0.86%)
Nov 17, 2015 74.15 74.37 72.60 72.85 10,203,711 +1.21(+1.69%)
Nov 16, 2015 69.86 71.71 69.76 71.64 5,583,607 +1.55(+2.21%)
Nov 13, 2015 72.12 72.37 69.93 70.09 6,960,914 -2.62(-3.60%)
Nov 12, 2015 71.92 73.75 71.80 72.71 5,641,297 +0.59(+0.82%)
Nov 11, 2015 73.25 73.25 72.11 72.12 3,219,524 -1.22(-1.66%)
Nov 10, 2015 71.99 73.38 71.95 73.34 3,789,343 +1.32(+1.83%)
Nov 09, 2015 72.99 73.12 71.47 72.02 5,622,003 -1.12(-1.53%)
Nov 06, 2015 73.19 73.58 72.65 73.14 4,223,340 -0.44(-0.60%)
Nov 05, 2015 73.36 74.07 73.01 73.58 3,334,413 +0.48(+0.66%)
Nov 04, 2015 74.17 74.20 73.02 73.10 5,475,919 -0.85(-1.15%)
Nov 03, 2015 73.78 74.11 73.30 73.95 3,174,159 +0.18(+0.24%)
Nov 02, 2015 73.90 74.29 73.05 73.77 3,879,925 -0.06(-0.08%)
Oct 30, 2015 73.84 74.57 73.78 73.83 4,418,884 -0.04(-0.05%)
Oct 29, 2015 74.00 74.11 73.01 73.87 2,941,962 -0.15(-0.20%)
Oct 28, 2015 73.75 74.19 72.80 74.02 3,769,973 +0.47(+0.64%)
Oct 27, 2015 74.00 74.21 73.16 73.55 3,387,766 -0.61(-0.82%)
Oct 26, 2015 73.62 74.42 73.00 74.16 4,114,415 +0.61(+0.83%)
Oct 23, 2015 73.78 73.93 72.56 73.55 3,344,876 +0.13(+0.18%)
Oct 22, 2015 72.74 73.63 72.16 73.42 3,810,199 +0.70(+0.96%)
Oct 21, 2015 73.23 73.42 72.53 72.72 2,982,723 -0.12(-0.16%)
Oct 20, 2015 73.37 73.41 72.54 72.84 3,632,143 -0.59(-0.80%)
Oct 19, 2015 72.37 73.45 72.27 73.43 3,765,576 +0.65(+0.89%)
Oct 16, 2015 73.12 73.40 72.57 72.78 4,149,498 +0.13(+0.18%)
Oct 15, 2015 72.47 72.79 71.70 72.65 3,016,110 +0.61(+0.85%)
Oct 14, 2015 72.90 73.22 71.56 72.04 3,758,215 -0.93(-1.27%)
Oct 13, 2015 73.67 73.96 72.80 72.97 4,102,028 -0.84(-1.14%)
Oct 12, 2015 73.19 73.98 73.11 73.81 2,789,399 +0.48(+0.65%)
Oct 09, 2015 73.05 73.45 72.60 73.33 3,403,467 +0.16(+0.22%)
Oct 08, 2015 70.86 73.27 70.75 73.17 3,966,027 +1.38(+1.92%)
Oct 07, 2015 71.61 71.93 71.09 71.79 4,716,583 +0.60(+0.84%)
Oct 06, 2015 71.49 71.79 70.75 71.19 5,256,769 -0.58(-0.81%)
Oct 05, 2015 70.85 71.85 70.65 71.77 4,491,974 +1.54(+2.19%)
Oct 02, 2015 68.82 70.26 68.16 70.23 4,389,925 +0.44(+0.63%)
Oct 01, 2015 69.04 69.85 68.33 69.79 5,185,067 +0.87(+1.26%)
Sep 30, 2015 67.71 69.01 67.71 68.92 4,936,020 +2.15(+3.22%)
Sep 29, 2015 67.15 67.99 66.22 66.77 4,355,277 -0.38(-0.57%)
Sep 28, 2015 68.44 68.99 67.05 67.15 5,607,487 -1.54(-2.24%)
Sep 25, 2015 69.14 69.53 68.35 68.69 3,628,609 +0.21(+0.31%)
Sep 24, 2015 68.30 68.67 67.48 68.48 4,179,990 -0.25(-0.36%)
Sep 23, 2015 68.57 68.92 68.33 68.73 2,391,121 +0.06(+0.09%)
Sep 22, 2015 68.93 69.24 68.03 68.67 3,926,192 -0.93(-1.34%)
Sep 21, 2015 68.39 70.03 68.32 69.60 5,276,066 +1.41(+2.07%)
Sep 18, 2015 69.93 70.00 68.00 68.19 8,800,871 -2.29(-3.25%)
Sep 17, 2015 70.25 71.59 69.87 70.48 4,367,354 +0.41(+0.59%)
Sep 16, 2015 69.43 70.26 69.18 70.07 3,765,455 +0.63(+0.91%)
Sep 15, 2015 68.58 69.86 68.00 69.44 5,798,850 +1.29(+1.89%)
Sep 14, 2015 68.60 69.00 67.98 68.15 2,645,100 -0.48(-0.70%)
Sep 11, 2015 67.78 68.67 67.58 68.63 3,415,165 +0.70(+1.03%)
Sep 10, 2015 67.87 68.63 67.60 67.93 4,538,149 -0.18(-0.26%)
Sep 09, 2015 69.85 69.90 67.94 68.11 4,096,823 -1.20(-1.73%)
Sep 08, 2015 68.51 69.35 68.15 69.31 4,102,999 +1.51(+2.23%)
Sep 04, 2015 68.30 67.80 67.80 67.80 3,235,700 -1.30(-1.88%)
Sep 03, 2015 69.21 69.94 68.89 69.10 3,419,496 +0.06(+0.09%)
Sep 02, 2015 68.70 69.06 68.08 69.04 4,452,586 +1.29(+1.90%)
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.