Lowe's Companies (NY: LOW )

174.67 -1.43 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 63.14 64.12 63.12 63.83 2,945,303 +0.97(+1.54%)
Nov 26, 2014 63.02 62.86 62.86 62.86 5,405,700 -0.09(-0.14%)
Nov 25, 2014 63.76 64.14 62.94 62.95 6,360,828 -0.69(-1.08%)
Nov 24, 2014 63.47 63.86 63.23 63.64 4,630,041 +0.38(+0.60%)
Nov 21, 2014 62.79 63.59 62.48 63.26 7,490,792 +0.83(+1.33%)
Nov 20, 2014 62.20 62.83 62.01 62.43 6,089,274 +0.17(+0.27%)
Nov 19, 2014 61.23 62.48 60.84 62.26 11,703,621 +3.73(+6.37%)
Nov 18, 2014 58.21 58.70 57.96 58.53 6,582,057 -0.36(-0.61%)
Nov 17, 2014 58.52 59.16 58.48 58.89 4,721,636 +0.31(+0.53%)
Nov 14, 2014 58.61 58.76 58.46 58.58 3,748,738 -0.03(-0.05%)
Nov 13, 2014 58.36 58.76 58.29 58.61 3,830,676 +0.39(+0.67%)
Nov 12, 2014 58.15 58.35 57.98 58.22 5,107,525 +0.22(+0.38%)
Nov 11, 2014 57.88 58.12 57.73 58.00 3,128,803 +0.17(+0.29%)
Nov 10, 2014 57.69 58.01 57.53 57.83 3,271,920 +0.14(+0.24%)
Nov 07, 2014 57.51 58.04 57.50 57.69 3,907,313 +0.12(+0.21%)
Nov 06, 2014 57.10 57.70 56.97 57.57 4,127,761 +0.63(+1.11%)
Nov 05, 2014 57.59 57.65 56.76 56.94 4,889,586 -0.32(-0.56%)
Nov 04, 2014 57.39 57.45 56.87 57.26 4,331,556 -0.19(-0.33%)
Nov 03, 2014 57.20 57.50 56.93 57.45 5,337,193 +0.25(+0.44%)
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%)
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.