Lowe's Companies (NY: LOW )

236.72 USD -5.88 (-2.42%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 108.78 109.94 108.44 109.47 5,318,700 +1.10(+1.02%)
Mar 28, 2019 107.88 108.89 107.72 108.37 4,099,864 +0.98(+0.91%)
Mar 27, 2019 106.04 108.04 105.99 107.39 4,229,865 +1.43(+1.35%)
Mar 26, 2019 106.86 107.22 105.51 105.96 4,633,319 -0.07(-0.07%)
Mar 25, 2019 104.76 106.79 104.76 106.03 3,994,849 +1.08(+1.03%)
Mar 22, 2019 106.05 107.03 104.92 104.95 4,106,700 -1.40(-1.32%)
Mar 21, 2019 103.88 106.69 103.70 106.35 4,835,255 +2.76(+2.66%)
Mar 20, 2019 103.78 104.38 102.12 103.59 4,636,046 +0.14(+0.14%)
Mar 19, 2019 102.49 104.35 102.44 103.45 5,801,512 +1.57(+1.54%)
Mar 18, 2019 99.99 101.98 99.99 101.88 4,433,066 +1.74(+1.74%)
Mar 15, 2019 101.07 101.15 99.43 100.14 6,677,500 -0.67(-0.66%)
Mar 14, 2019 100.98 101.26 100.25 100.81 5,393,351 -0.36(-0.36%)
Mar 13, 2019 101.10 101.92 100.61 101.17 6,268,161 +0.31(+0.31%)
Mar 12, 2019 100.40 101.24 99.58 100.86 4,928,430 +0.46(+0.46%)
Mar 11, 2019 99.83 100.70 97.55 100.40 4,598,900 +1.07(+1.08%)
Mar 08, 2019 99.78 100.56 98.00 99.33 6,181,300 -1.38(-1.37%)
Mar 07, 2019 102.03 102.06 100.41 100.71 4,704,816 -1.63(-1.59%)
Mar 06, 2019 103.26 103.54 102.21 102.34 2,730,508 -0.67(-0.65%)
Mar 05, 2019 103.45 103.75 102.44 103.01 3,460,089 -0.18(-0.17%)
Mar 04, 2019 104.66 104.89 102.31 103.19 4,015,273 -0.77(-0.74%)
Mar 01, 2019 105.90 106.10 103.25 103.96 4,655,300 -1.13(-1.08%)
Feb 28, 2019 107.51 107.51 104.10 105.09 8,134,484 -2.53(-2.35%)
Feb 27, 2019 109.01 109.92 105.21 107.62 8,874,170 +2.59(+2.47%)
Feb 26, 2019 103.23 105.08 102.74 105.03 7,952,702 +0.02(+0.02%)
Feb 25, 2019 107.00 107.00 104.63 105.01 4,664,127 -1.26(-1.19%)
Feb 22, 2019 105.89 106.35 105.40 106.27 2,734,600 +0.75(+0.71%)
Feb 21, 2019 105.51 106.35 105.04 105.52 3,395,430 -0.14(-0.13%)
Feb 20, 2019 105.66 105.91 104.79 105.66 3,328,223 +0.60(+0.57%)
Feb 19, 2019 104.02 105.71 103.80 105.06 3,342,784 +0.82(+0.79%)
Feb 15, 2019 102.74 104.50 102.43 104.24 4,666,000 +2.73(+2.69%)
Feb 14, 2019 100.80 101.96 99.80 101.51 3,009,756 +0.05(+0.05%)
Feb 13, 2019 99.95 101.76 99.89 101.46 6,576,398 +1.99(+2.00%)
Feb 12, 2019 97.55 99.89 97.26 99.47 3,553,232 +2.59(+2.67%)
Feb 11, 2019 97.19 97.44 96.65 96.88 3,045,635 -0.29(-0.30%)
Feb 08, 2019 96.46 97.35 95.98 97.17 6,217,600 +0.29(+0.30%)
Feb 07, 2019 96.49 97.14 95.93 96.88 3,990,230 -0.31(-0.32%)
Feb 06, 2019 97.92 98.23 96.85 97.19 2,952,581 -0.91(-0.93%)
Feb 05, 2019 97.67 98.58 97.48 98.10 3,667,013 +0.23(+0.24%)
Feb 04, 2019 97.64 98.01 96.91 97.87 2,791,758 +0.76(+0.78%)
Feb 01, 2019 96.21 97.16 95.84 97.11 5,324,100 +0.95(+0.99%)
Jan 31, 2019 95.29 97.49 94.91 96.16 5,399,480 +0.41(+0.43%)
Jan 30, 2019 93.76 96.40 93.52 95.75 4,965,923 +2.32(+2.48%)
Jan 29, 2019 92.41 93.53 92.15 93.43 3,125,486 +0.28(+0.30%)
Jan 28, 2019 93.08 93.36 92.01 93.15 3,631,915 -0.67(-0.71%)
Jan 25, 2019 92.55 93.86 92.55 93.82 4,751,400 +2.02(+2.20%)
Jan 24, 2019 91.84 92.17 91.11 91.80 4,047,179 -0.03(-0.03%)
Jan 23, 2019 91.16 92.24 90.23 91.83 4,842,108 +0.27(+0.29%)
Jan 22, 2019 93.41 93.41 90.75 91.56 5,950,010 -3.42(-3.60%)
Jan 18, 2019 92.83 95.03 92.68 94.98 7,206,600 +2.93(+3.18%)
Jan 17, 2019 92.63 92.72 91.21 92.05 6,944,679 -1.91(-2.03%)
Jan 16, 2019 94.82 95.39 93.85 93.96 4,586,644 -0.95(-1.00%)
Jan 15, 2019 95.77 95.77 94.26 94.91 4,921,152 -2.00(-2.06%)
Jan 14, 2019 96.34 97.19 96.18 96.91 2,711,436 -0.39(-0.40%)
Jan 11, 2019 95.72 97.61 95.40 97.30 3,682,100 +1.32(+1.38%)
Jan 10, 2019 96.36 96.53 94.67 95.98 4,451,384 -1.05(-1.08%)
Jan 09, 2019 97.38 98.22 96.68 97.03 5,692,228 -0.60(-0.61%)
Jan 08, 2019 96.66 97.86 95.61 97.63 4,632,056 +1.98(+2.07%)
Jan 07, 2019 93.68 96.80 93.68 95.65 4,884,982 +1.78(+1.90%)
Jan 04, 2019 91.95 94.43 91.89 93.87 4,107,400 +2.70(+2.96%)
Jan 03, 2019 91.65 92.52 90.65 91.17 3,531,923 -1.10(-1.19%)
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.