Lowe's Companies (NY: LOW )

203.87 +4.79 (+2.41%)
Streaming Delayed Price Updated: 9:33 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 70.75 71.10 70.44 70.55 6,377,326 -0.16(-0.23%)
Nov 29, 2016 71.34 71.69 70.55 70.71 5,870,279 -0.49(-0.69%)
Nov 28, 2016 71.84 72.18 71.15 71.20 5,310,680 -1.01(-1.40%)
Nov 25, 2016 71.90 72.34 71.60 72.21 2,710,550 +0.44(+0.61%)
Nov 23, 2016 71.77 71.77 71.77 0 +0.18(+0.25%)
Nov 22, 2016 70.19 71.97 69.70 71.59 10,666,182 +2.18(+3.14%)
Nov 21, 2016 69.42 69.70 68.83 69.41 6,060,417 +0.10(+0.14%)
Nov 18, 2016 67.92 69.58 67.82 69.31 10,624,567 +1.36(+2.00%)
Nov 17, 2016 67.02 68.04 66.55 67.95 9,521,484 +0.93(+1.39%)
Nov 16, 2016 66.23 68.84 65.20 67.02 17,529,412 -2.03(-2.94%)
Nov 15, 2016 68.84 69.85 68.04 69.05 11,225,230 -0.96(-1.37%)
Nov 14, 2016 70.04 70.45 69.69 70.01 9,012,638 +0.28(+0.40%)
Nov 11, 2016 69.32 70.06 69.16 69.73 6,572,323 +0.27(+0.39%)
Nov 10, 2016 68.40 70.48 68.25 69.46 9,759,587 +1.62(+2.39%)
Nov 09, 2016 65.50 68.16 64.91 67.84 7,620,995 +1.03(+1.54%)
Nov 08, 2016 67.12 67.25 66.64 66.81 6,790,087 -0.42(-0.62%)
Nov 07, 2016 67.11 67.67 67.01 67.23 4,513,905 +0.98(+1.48%)
Nov 04, 2016 66.74 67.12 66.22 66.25 4,748,874 -0.34(-0.51%)
Nov 03, 2016 67.06 67.08 66.42 66.59 4,572,278 +0.03(+0.05%)
Nov 02, 2016 65.72 67.27 65.66 66.56 5,432,320 +0.93(+1.42%)
Nov 01, 2016 66.44 66.69 65.18 65.63 6,392,289 -1.02(-1.53%)
Oct 31, 2016 66.71 66.96 66.38 66.65 6,272,435 -0.38(-0.57%)
Oct 28, 2016 67.16 67.67 66.71 67.03 8,565,140 -0.13(-0.19%)
Oct 27, 2016 67.75 68.00 66.96 67.16 5,300,428 -0.21(-0.31%)
Oct 26, 2016 67.19 68.02 67.00 67.37 9,070,910 -1.10(-1.61%)
Oct 25, 2016 69.41 69.59 68.31 68.47 8,713,959 -2.51(-3.54%)
Oct 24, 2016 71.06 71.55 70.80 70.98 4,524,727 +0.33(+0.47%)
Oct 21, 2016 69.46 70.92 69.39 70.65 5,724,968 +0.76(+1.09%)
Oct 20, 2016 69.53 70.12 69.37 69.89 6,163,826 +0.30(+0.43%)
Oct 19, 2016 70.22 70.24 68.89 69.59 6,750,280 -0.65(-0.93%)
Oct 18, 2016 70.53 70.66 69.57 70.24 5,955,140 +0.26(+0.37%)
Oct 17, 2016 70.65 71.08 69.94 69.98 4,986,791 -1.37(-1.92%)
Oct 14, 2016 71.57 71.93 71.24 71.35 5,659,945 +0.25(+0.35%)
Oct 13, 2016 71.07 71.36 70.33 71.10 4,403,485 -0.22(-0.31%)
Oct 12, 2016 70.27 71.78 70.25 71.32 5,764,129 +1.23(+1.75%)
Oct 11, 2016 70.90 70.98 69.97 70.09 4,919,399 -0.88(-1.24%)
Oct 10, 2016 71.75 71.85 70.90 70.97 4,335,114 -0.33(-0.46%)
Oct 07, 2016 72.00 72.87 71.09 71.30 5,418,472 -0.79(-1.10%)
Oct 06, 2016 70.49 72.27 70.29 72.09 6,919,507 -0.16(-0.22%)
Oct 05, 2016 72.66 73.22 72.21 72.25 4,503,520 -0.45(-0.62%)
Oct 04, 2016 72.24 73.05 72.23 72.70 6,389,103 +0.51(+0.71%)
Oct 03, 2016 72.06 72.44 71.95 72.19 5,354,402 -0.02(-0.03%)
Sep 30, 2016 72.06 72.48 71.38 72.21 6,708,426 +0.20(+0.28%)
Sep 29, 2016 72.47 73.58 72.01 72.01 6,399,099 +0.25(+0.35%)
Sep 28, 2016 71.88 72.42 71.26 71.76 8,167,569 +0.26(+0.36%)
Sep 27, 2016 71.01 71.70 70.73 71.50 4,806,386 +0.69(+0.97%)
Sep 26, 2016 71.92 72.08 70.76 70.81 7,549,561 -1.54(-2.13%)
Sep 23, 2016 72.19 72.98 71.73 72.35 6,052,994 +0.27(+0.37%)
Sep 22, 2016 72.25 72.59 71.76 72.08 4,210,775 +0.03(+0.04%)
Sep 21, 2016 71.36 72.12 71.11 72.05 4,511,624 +0.68(+0.95%)
Sep 20, 2016 71.70 72.09 71.30 71.37 4,487,887 +0.06(+0.08%)
Sep 19, 2016 70.95 71.65 70.90 71.31 5,222,571 +0.36(+0.51%)
Sep 16, 2016 71.02 71.18 70.43 70.95 6,527,083 -0.36(-0.50%)
Sep 15, 2016 70.83 71.53 70.41 71.31 3,943,371 +0.19(+0.27%)
Sep 14, 2016 71.05 71.59 70.89 71.12 5,596,382 +0.04(+0.06%)
Sep 13, 2016 71.93 72.10 70.88 71.08 5,405,489 -1.42(-1.96%)
Sep 12, 2016 71.20 72.66 70.86 72.50 6,165,832 +0.73(+1.02%)
Sep 09, 2016 73.54 73.77 71.77 71.77 7,632,804 -2.36(-3.18%)
Sep 08, 2016 74.57 75.06 73.92 74.13 7,495,407 -1.31(-1.74%)
Sep 07, 2016 75.97 76.00 75.01 75.44 5,481,049 -0.57(-0.75%)
Sep 06, 2016 76.89 77.00 75.56 76.01 4,779,724 -0.95(-1.23%)
Sep 02, 2016 76.75 76.96 76.96 76.96 3,314,900 +0.52(+0.68%)
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.