Lowe's Companies (NY: LOW )

180.58 -3.64 (-1.98%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.01 46.80 45.62 46.29 6,771,509 -0.21(-0.45%)
Jan 30, 2014 46.31 46.78 45.96 46.50 5,772,725 +0.53(+1.15%)
Jan 29, 2014 46.57 46.89 45.77 45.97 9,922,021 -0.99(-2.11%)
Jan 28, 2014 46.75 47.38 46.58 46.96 13,363,955 -1.04(-2.17%)
Jan 27, 2014 47.78 48.32 47.34 48.00 8,050,340 +0.17(+0.36%)
Jan 24, 2014 47.78 48.30 47.73 47.83 9,089,843 -0.32(-0.66%)
Jan 23, 2014 47.55 48.22 47.26 48.15 6,938,755 +0.40(+0.84%)
Jan 22, 2014 47.84 47.85 47.18 47.75 7,916,636 -0.07(-0.15%)
Jan 21, 2014 47.59 47.86 47.26 47.82 7,430,057 +0.21(+0.44%)
Jan 17, 2014 48.10 47.61 47.61 47.61 5,764,000 -0.57(-1.18%)
Jan 16, 2014 48.11 48.28 47.77 48.18 4,146,222 -0.11(-0.23%)
Jan 15, 2014 48.90 49.03 48.10 48.29 6,224,573 -0.61(-1.25%)
Jan 14, 2014 48.61 48.93 48.37 48.90 5,498,753 +0.24(+0.49%)
Jan 13, 2014 49.40 49.91 48.50 48.66 6,403,716 -1.02(-2.05%)
Jan 10, 2014 48.92 49.78 48.88 49.68 5,736,433 +0.93(+1.91%)
Jan 09, 2014 48.75 48.88 48.36 48.75 4,941,412 +0.20(+0.41%)
Jan 08, 2014 48.28 48.75 48.25 48.55 4,885,070 +0.17(+0.35%)
Jan 07, 2014 48.40 48.82 48.00 48.38 5,541,919 +0.12(+0.25%)
Jan 06, 2014 48.97 49.10 48.04 48.26 4,913,809 -0.69(-1.41%)
Jan 03, 2014 49.41 49.53 48.83 48.95 4,257,787 -0.49(-0.99%)
Jan 02, 2014 49.55 49.86 49.15 49.44 5,455,064 -0.11(-0.22%)
Dec 31, 2013 49.22 49.55 49.55 49.55 3,457,300 +0.30(+0.61%)
Dec 30, 2013 48.98 49.43 48.91 49.25 3,202,765 +0.42(+0.86%)
Dec 27, 2013 49.15 49.45 48.65 48.83 3,828,571 -0.20(-0.41%)
Dec 26, 2013 48.83 49.23 48.73 49.03 3,124,384 +0.33(+0.68%)
Dec 24, 2013 48.43 48.95 48.28 48.70 2,281,753 +0.30(+0.62%)
Dec 23, 2013 47.96 48.79 47.96 48.40 4,715,131 +0.43(+0.90%)
Dec 20, 2013 48.56 48.92 47.92 47.97 8,170,370 -0.42(-0.87%)
Dec 19, 2013 48.05 48.92 47.74 48.39 7,668,103 +0.07(+0.14%)
Dec 18, 2013 46.70 48.48 46.62 48.32 10,359,679 +1.67(+3.58%)
Dec 17, 2013 47.16 47.23 46.44 46.65 5,502,001 -0.48(-1.02%)
Dec 16, 2013 47.47 47.72 47.08 47.13 4,228,244 +0.02(+0.04%)
Dec 13, 2013 46.90 47.38 46.90 47.11 3,816,321 +0.22(+0.47%)
Dec 12, 2013 47.32 47.39 46.82 46.89 4,551,189 -0.42(-0.89%)
Dec 11, 2013 47.34 47.80 47.22 47.31 5,307,140 -0.05(-0.11%)
Dec 10, 2013 47.68 47.97 47.32 47.36 5,477,545 -0.40(-0.84%)
Dec 09, 2013 47.89 48.18 47.69 47.76 6,269,591 -0.22(-0.46%)
Dec 06, 2013 47.19 48.48 47.14 47.98 8,217,854 +1.37(+2.94%)
Dec 05, 2013 46.70 47.08 46.55 46.61 5,230,037 -0.25(-0.53%)
Dec 04, 2013 46.19 47.04 46.08 46.86 8,019,090 +0.36(+0.77%)
Dec 03, 2013 45.82 46.83 45.90 46.50 11,472,129 -0.33(-0.70%)
Dec 02, 2013 47.58 47.60 46.72 46.83 6,834,845 -0.65(-1.37%)
Nov 29, 2013 47.89 47.97 47.45 47.48 3,343,887 -0.41(-0.86%)
Nov 27, 2013 47.98 48.21 47.61 47.89 4,561,895 -0.12(-0.25%)
Nov 26, 2013 47.86 48.32 47.84 48.01 6,841,383 +0.26(+0.54%)
Nov 25, 2013 48.05 48.29 47.51 47.75 6,281,583 -0.15(-0.31%)
Nov 22, 2013 48.22 48.24 47.68 47.90 6,142,941 -0.30(-0.62%)
Nov 21, 2013 47.54 48.78 47.17 48.20 11,977,227 +0.87(+1.84%)
Nov 20, 2013 50.44 48.90 47.16 47.33 26,083,264 -3.11(-6.17%)
Nov 19, 2013 51.50 51.85 50.18 50.44 11,930,711 -0.45(-0.88%)
Nov 18, 2013 51.74 51.77 50.77 50.89 8,655,024 -0.88(-1.70%)
Nov 15, 2013 52.05 52.08 51.53 51.77 10,833,261 -0.18(-0.35%)
Nov 14, 2013 51.44 52.03 51.38 51.95 9,024,164 +0.67(+1.31%)
Nov 13, 2013 49.81 51.28 49.81 51.28 7,430,957 +1.16(+2.31%)
Nov 12, 2013 49.37 50.39 49.37 50.12 10,149,873 +1.02(+2.08%)
Nov 11, 2013 48.82 49.44 48.72 49.10 5,509,846 +0.38(+0.78%)
Nov 08, 2013 49.01 49.26 48.48 48.72 8,931,220 -0.35(-0.71%)
Nov 07, 2013 50.11 50.43 49.02 49.07 4,694,481 -0.90(-1.80%)
Nov 06, 2013 50.42 50.50 49.82 49.97 4,105,540 -0.21(-0.42%)
Nov 05, 2013 49.54 50.42 49.40 50.18 5,160,155 +0.41(+0.82%)
Nov 04, 2013 49.49 49.82 49.48 49.77 5,592,506 +0.59(+1.20%)
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.