Lowe's Companies (NY: LOW )

256.74 USD -0.17 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 57.00 57.41 56.92 57.20 7,772,484 +0.93(+1.65%)
Oct 30, 2014 56.46 56.56 55.91 56.27 5,001,860 +0.46(+0.82%)
Oct 29, 2014 56.06 56.20 55.52 55.81 3,540,223 -0.25(-0.45%)
Oct 28, 2014 55.66 56.06 55.62 56.06 4,646,399 +0.59(+1.06%)
Oct 27, 2014 55.21 55.83 55.33 55.47 3,365,380 +0.14(+0.25%)
Oct 24, 2014 54.85 55.34 54.58 55.33 4,586,218 +0.37(+0.67%)
Oct 23, 2014 54.43 55.19 54.38 54.96 8,477,023 +1.02(+1.89%)
Oct 22, 2014 54.50 54.85 53.93 53.94 5,097,917 -0.65(-1.19%)
Oct 21, 2014 53.66 54.60 53.46 54.59 4,316,717 +1.10(+2.06%)
Oct 20, 2014 52.35 53.63 52.35 53.49 5,876,152 +0.98(+1.87%)
Oct 17, 2014 51.88 52.90 51.83 52.51 7,948,064 +1.10(+2.14%)
Oct 16, 2014 50.72 51.77 50.29 51.41 5,330,155 +0.20(+0.39%)
Oct 15, 2014 51.47 51.67 49.85 51.21 10,547,391 -0.80(-1.54%)
Oct 14, 2014 52.09 52.55 51.20 52.01 11,281,865 -0.46(-0.88%)
Oct 13, 2014 53.50 53.65 52.35 52.47 8,235,885 -1.23(-2.29%)
Oct 10, 2014 53.98 54.58 53.68 53.70 7,372,014 -0.21(-0.39%)
Oct 09, 2014 54.25 54.75 53.83 53.91 6,799,473 -0.43(-0.79%)
Oct 08, 2014 53.23 54.42 53.14 54.34 5,806,921 +1.16(+2.18%)
Oct 07, 2014 53.30 53.82 53.16 53.18 4,886,761 -0.42(-0.78%)
Oct 06, 2014 53.77 54.12 53.38 53.60 3,237,135 +0.01(+0.02%)
Oct 03, 2014 53.31 53.72 53.21 53.59 4,172,727 +0.56(+1.06%)
Oct 02, 2014 52.62 53.34 52.58 53.03 4,471,817 +0.43(+0.82%)
Oct 01, 2014 52.76 53.06 52.45 52.60 5,502,894 -0.32(-0.60%)
Sep 30, 2014 53.40 53.44 52.56 52.92 5,349,841 -0.43(-0.81%)
Sep 29, 2014 52.97 53.44 52.76 53.35 4,371,253 +0.17(+0.32%)
Sep 26, 2014 53.16 53.35 52.89 53.18 4,428,689 +0.11(+0.21%)
Sep 25, 2014 53.45 53.76 53.02 53.07 4,223,169 -0.56(-1.04%)
Sep 24, 2014 53.15 53.79 53.09 53.63 4,567,051 +0.51(+0.96%)
Sep 23, 2014 53.28 53.48 53.06 53.12 3,488,522 -0.34(-0.64%)
Sep 22, 2014 53.92 53.92 53.30 53.46 3,885,203 -0.63(-1.16%)
Sep 19, 2014 54.38 54.81 53.81 54.09 7,181,433 -0.06(-0.11%)
Sep 18, 2014 53.95 54.33 53.80 54.15 4,199,904 +0.29(+0.54%)
Sep 17, 2014 53.79 54.24 53.67 53.86 5,878,891 +0.16(+0.30%)
Sep 16, 2014 53.00 53.97 52.91 53.70 5,177,599 +0.57(+1.07%)
Sep 15, 2014 52.95 53.24 52.71 53.13 4,418,159 +0.16(+0.30%)
Sep 12, 2014 53.12 53.38 52.67 52.97 5,443,512 -0.11(-0.21%)
Sep 11, 2014 53.04 53.20 52.67 53.08 6,348,511 -0.31(-0.58%)
Sep 10, 2014 53.11 53.42 52.89 53.39 3,265,147 +0.36(+0.68%)
Sep 09, 2014 53.44 53.54 52.91 53.03 3,342,040 -0.51(-0.95%)
Sep 08, 2014 53.83 54.13 53.46 53.54 4,024,557 -0.57(-1.05%)
Sep 05, 2014 53.53 54.14 53.17 54.11 5,073,287 +0.50(+0.93%)
Sep 04, 2014 53.00 53.70 52.95 53.61 6,665,096 +0.70(+1.32%)
Sep 03, 2014 52.70 53.04 52.36 52.91 5,820,098 +0.30(+0.57%)
Sep 02, 2014 52.66 52.94 52.03 52.61 5,144,158 +0.10(+0.19%)
Aug 29, 2014 52.50 52.51 52.51 52.51 3,510,600 -0.03(-0.06%)
Aug 28, 2014 52.15 52.69 52.03 52.54 4,357,484 +0.02(+0.04%)
Aug 27, 2014 52.68 52.84 52.46 52.52 4,927,883 -0.06(-0.11%)
Aug 26, 2014 52.63 52.96 52.55 52.58 4,816,075 -0.12(-0.23%)
Aug 25, 2014 52.80 52.95 52.50 52.70 3,779,307 +0.17(+0.32%)
Aug 22, 2014 52.49 52.89 52.13 52.53 5,062,238 -0.14(-0.27%)
Aug 21, 2014 52.64 52.94 52.49 52.67 7,154,116 +0.34(+0.65%)
Aug 20, 2014 49.95 52.66 49.70 52.33 18,411,734 +0.81(+1.57%)
Aug 19, 2014 51.81 52.00 51.29 51.52 9,335,025 +1.07(+2.12%)
Aug 18, 2014 50.50 50.69 50.34 50.45 4,817,867 +0.45(+0.90%)
Aug 15, 2014 50.56 51.19 49.59 50.00 6,642,190 -0.41(-0.81%)
Aug 14, 2014 49.96 50.41 49.75 50.41 3,605,174 +0.56(+1.12%)
Aug 13, 2014 49.91 50.30 49.62 49.85 4,397,796 +0.02(+0.04%)
Aug 12, 2014 49.78 49.95 49.59 49.83 3,287,292 -0.03(-0.06%)
Aug 11, 2014 49.84 49.95 49.40 49.86 4,070,534 +0.14(+0.28%)
Aug 08, 2014 48.26 49.74 48.20 49.72 7,386,371 +1.80(+3.76%)
Aug 07, 2014 48.26 48.50 47.79 47.92 3,175,690 -0.18(-0.37%)
Aug 06, 2014 47.59 48.22 47.52 48.10 3,968,528 +0.46(+0.97%)
Aug 05, 2014 47.76 48.22 47.55 47.64 4,879,427 -0.27(-0.56%)
Aug 04, 2014 47.61 48.05 47.60 47.91 3,489,102 +0.32(+0.67%)
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.