Lowe's Companies (NY: LOW )

247.69 USD -4.94 (-1.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.25 50.34 49.66 49.78 7,211,455 -0.37(-0.74%)
Oct 30, 2013 50.67 50.74 49.77 50.15 6,990,819 -0.46(-0.91%)
Oct 29, 2013 50.29 50.71 50.19 50.61 8,842,706 +0.50(+1.00%)
Oct 28, 2013 50.49 50.52 49.83 50.11 5,816,509 -0.48(-0.95%)
Oct 25, 2013 50.25 50.63 49.93 50.59 6,014,328 +0.15(+0.30%)
Oct 24, 2013 49.29 50.48 49.22 50.44 8,419,189 +1.19(+2.42%)
Oct 23, 2013 48.17 49.31 48.12 49.25 9,527,092 +1.06(+2.20%)
Oct 22, 2013 48.19 48.53 48.12 48.19 7,711,380 +0.17(+0.35%)
Oct 21, 2013 47.59 48.03 47.40 48.02 6,482,490 +0.36(+0.76%)
Oct 18, 2013 48.48 48.48 47.58 47.66 12,982,462 -1.36(-2.77%)
Oct 17, 2013 48.32 49.12 48.31 49.02 6,769,842 +0.55(+1.13%)
Oct 16, 2013 48.72 48.79 47.84 48.47 9,179,782 +0.02(+0.04%)
Oct 15, 2013 48.84 48.84 47.95 48.45 7,282,704 -0.43(-0.88%)
Oct 14, 2013 48.45 48.97 48.36 48.88 4,958,554 +0.08(+0.16%)
Oct 11, 2013 47.96 48.81 47.93 48.80 6,949,937 +0.98(+2.05%)
Oct 10, 2013 47.27 47.89 47.16 47.82 5,716,105 +1.22(+2.62%)
Oct 09, 2013 46.53 47.07 46.10 46.60 6,651,985 +0.07(+0.15%)
Oct 08, 2013 47.25 47.60 46.49 46.53 7,293,714 -0.73(-1.54%)
Oct 07, 2013 47.54 47.82 47.26 47.26 6,396,604 -0.88(-1.83%)
Oct 04, 2013 47.97 48.22 47.85 48.14 5,518,608 +0.21(+0.44%)
Oct 03, 2013 48.54 48.80 47.55 47.93 7,403,340 -0.48(-0.99%)
Oct 02, 2013 47.85 48.49 47.66 48.41 5,937,394 +0.22(+0.46%)
Oct 01, 2013 47.64 48.38 47.50 48.19 6,661,944 +0.58(+1.22%)
Sep 30, 2013 47.31 47.96 47.20 47.61 5,846,481 -0.16(-0.33%)
Sep 27, 2013 47.79 48.03 47.63 47.77 4,107,788 -0.12(-0.25%)
Sep 26, 2013 47.73 48.15 47.73 47.89 4,354,311 +0.35(+0.74%)
Sep 25, 2013 48.02 48.02 47.35 47.54 5,916,133 -0.50(-1.04%)
Sep 24, 2013 47.19 48.43 47.02 48.04 7,124,086 +0.77(+1.63%)
Sep 23, 2013 47.66 47.74 47.19 47.27 7,181,392 -0.57(-1.19%)
Sep 20, 2013 49.07 49.14 47.84 47.84 11,723,474 -1.14(-2.33%)
Sep 19, 2013 48.00 49.17 48.00 48.98 11,051,391 +1.23(+2.58%)
Sep 18, 2013 46.77 48.02 46.42 47.75 7,534,541 +0.90(+1.92%)
Sep 17, 2013 46.76 47.05 46.60 46.85 5,347,726 +0.01(+0.02%)
Sep 16, 2013 47.38 47.07 46.48 46.84 6,496,278 -0.02(-0.04%)
Sep 13, 2013 47.15 47.29 46.59 46.86 6,199,845 -0.13(-0.28%)
Sep 12, 2013 47.28 47.38 46.63 46.99 7,086,110 -0.38(-0.80%)
Sep 11, 2013 47.29 47.58 46.96 47.37 4,680,733 +0.22(+0.47%)
Sep 10, 2013 46.80 47.18 46.64 47.15 5,866,149 +0.52(+1.12%)
Sep 09, 2013 45.82 46.80 45.80 46.63 5,560,466 +1.03(+2.26%)
Sep 06, 2013 46.07 46.20 45.25 45.60 5,596,102 -0.26(-0.57%)
Sep 05, 2013 45.88 46.22 45.78 45.86 4,557,679 -0.11(-0.24%)
Sep 04, 2013 45.72 46.02 45.63 45.97 5,468,415 +0.36(+0.79%)
Sep 03, 2013 46.25 46.49 45.17 45.61 7,002,064 -0.21(-0.46%)
Aug 30, 2013 46.50 46.62 45.65 45.82 5,613,560 -0.60(-1.29%)
Aug 29, 2013 46.28 46.77 46.00 46.42 4,398,282 +0.04(+0.09%)
Aug 28, 2013 45.88 46.67 45.86 46.38 7,153,850 +0.38(+0.83%)
Aug 27, 2013 46.39 46.70 45.95 46.00 7,316,031 -0.99(-2.11%)
Aug 26, 2013 47.01 47.44 46.83 46.99 6,083,160 +0.01(+0.02%)
Aug 23, 2013 47.24 47.50 46.57 46.98 8,127,620 -0.41(-0.87%)
Aug 22, 2013 45.97 47.51 45.92 47.39 10,274,182 +1.58(+3.45%)
Aug 21, 2013 45.61 47.25 45.52 45.81 30,078,812 +1.73(+3.92%)
Aug 20, 2013 44.38 44.52 43.52 44.08 10,286,311 +0.41(+0.94%)
Aug 19, 2013 44.07 44.19 43.55 43.67 6,126,135 -0.29(-0.66%)
Aug 16, 2013 43.86 44.64 43.79 43.96 8,342,129 +0.11(+0.25%)
Aug 15, 2013 44.46 44.56 43.76 43.85 8,824,209 -1.15(-2.56%)
Aug 14, 2013 46.11 46.15 44.96 45.00 8,957,400 -1.13(-2.45%)
Aug 13, 2013 45.78 46.23 45.36 46.13 5,708,356 +0.33(+0.72%)
Aug 12, 2013 45.59 46.25 45.59 45.80 5,075,216 +0.12(+0.26%)
Aug 09, 2013 46.03 46.04 45.53 45.68 6,613,830 -0.48(-1.04%)
Aug 08, 2013 45.27 46.16 45.20 46.16 11,217,174 +1.86(+4.20%)
Aug 07, 2013 44.75 44.81 44.17 44.30 6,507,880 -0.57(-1.27%)
Aug 06, 2013 45.37 45.46 44.69 44.87 7,908,410 -0.60(-1.32%)
Aug 05, 2013 44.81 45.49 44.77 45.47 4,488,334 +0.48(+1.07%)
Aug 02, 2013 44.97 45.27 44.69 44.99 6,763,756 -0.05(-0.11%)
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.