Lowe's Companies (NY: LOW )

256.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.99 192.18 189.17 190.18 3,564,315 +0.16(+0.08%)
Mar 30, 2021 186.89 191.02 186.70 190.02 3,546,226 +1.40(+0.74%)
Mar 29, 2021 192.00 192.91 187.79 188.62 3,970,597 -2.99(-1.56%)
Mar 26, 2021 185.84 191.85 185.34 191.61 4,795,100 +6.44(+3.48%)
Mar 25, 2021 179.71 186.17 179.52 185.17 4,543,076 +4.49(+2.49%)
Mar 24, 2021 181.12 184.15 180.65 180.68 3,555,059 +0.28(+0.16%)
Mar 23, 2021 181.25 183.80 179.94 180.40 3,323,760 -1.49(-0.82%)
Mar 22, 2021 179.55 183.60 178.34 181.89 4,700,089 +2.40(+1.34%)
Mar 19, 2021 174.24 180.55 174.24 179.49 8,525,100 +4.62(+2.64%)
Mar 18, 2021 172.91 176.63 172.31 174.87 3,887,931 +0.43(+0.25%)
Mar 17, 2021 174.81 175.92 173.88 174.44 3,119,469 -0.89(-0.51%)
Mar 16, 2021 174.02 176.52 173.97 175.33 3,736,712 +1.13(+0.65%)
Mar 15, 2021 172.56 175.31 172.56 174.20 3,745,423 +2.65(+1.54%)
Mar 12, 2021 170.08 171.83 169.23 171.55 3,638,600 +0.80(+0.47%)
Mar 11, 2021 170.82 173.13 170.36 170.75 4,988,187 +2.29(+1.36%)
Mar 10, 2021 167.34 170.40 166.46 168.46 3,392,577 +2.47(+1.49%)
Mar 09, 2021 165.74 169.22 165.00 165.99 4,584,350 +3.07(+1.88%)
Mar 08, 2021 159.74 165.30 159.29 162.92 4,612,794 +4.34(+2.74%)
Mar 05, 2021 154.95 159.09 151.07 158.58 5,143,000 +4.81(+3.13%)
Mar 04, 2021 157.17 158.28 150.84 153.77 7,789,279 -4.52(-2.86%)
Mar 03, 2021 162.19 162.83 158.23 158.29 5,236,143 -4.76(-2.92%)
Mar 02, 2021 162.43 164.79 162.40 163.05 4,330,913 +1.11(+0.69%)
Mar 01, 2021 160.76 163.50 160.76 161.94 3,361,086 +2.19(+1.37%)
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 2,496,158 -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%)
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.