Lowe's Companies (NY: LOW )

187.86 +4.04 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.30 46.37 45.65 45.91 6,618,794 -0.52(-1.12%)
Apr 29, 2014 46.48 46.58 46.14 46.43 3,886,787 +0.05(+0.11%)
Apr 28, 2014 46.60 47.20 45.67 46.38 7,024,056 +0.00(+0.00%)
Apr 25, 2014 46.98 47.01 46.35 46.38 4,589,154 -0.78(-1.65%)
Apr 24, 2014 46.46 47.18 46.34 47.16 4,674,759 +0.94(+2.03%)
Apr 23, 2014 47.53 47.68 46.19 46.22 7,862,431 -1.32(-2.78%)
Apr 22, 2014 46.75 47.88 46.67 47.54 4,664,952 +0.86(+1.84%)
Apr 21, 2014 46.66 46.88 46.51 46.68 3,140,924 -0.12(-0.26%)
Apr 17, 2014 46.51 46.80 46.80 46.80 4,281,000 +0.07(+0.15%)
Apr 16, 2014 46.97 47.18 46.56 46.73 4,270,878 +0.02(+0.04%)
Apr 15, 2014 46.96 46.96 45.79 46.71 5,437,911 +0.07(+0.15%)
Apr 14, 2014 46.64 47.14 46.27 46.64 4,698,251 +0.33(+0.71%)
Apr 11, 2014 46.66 46.68 46.19 46.31 4,931,512 -0.48(-1.03%)
Apr 10, 2014 47.49 47.86 46.75 46.79 6,203,377 -0.75(-1.58%)
Apr 09, 2014 46.82 47.61 46.51 47.54 6,022,939 +0.81(+1.73%)
Apr 08, 2014 46.75 46.91 46.41 46.73 6,887,625 -0.04(-0.09%)
Apr 07, 2014 48.45 48.52 46.58 46.77 8,818,103 -1.67(-3.45%)
Apr 04, 2014 49.21 49.24 48.18 48.44 5,951,890 -0.61(-1.24%)
Apr 03, 2014 49.50 49.59 48.89 49.05 4,765,631 -0.47(-0.95%)
Apr 02, 2014 49.39 49.97 49.29 49.52 4,845,956 +0.09(+0.18%)
Apr 01, 2014 49.07 49.79 49.05 49.43 3,570,963 +0.53(+1.08%)
Mar 31, 2014 49.11 49.14 48.76 48.90 6,694,111 -0.02(-0.04%)
Mar 28, 2014 48.84 49.02 48.63 48.92 4,016,250 +0.38(+0.78%)
Mar 27, 2014 48.39 48.57 48.22 48.54 5,300,759 +0.01(+0.02%)
Mar 26, 2014 48.46 48.83 48.16 48.53 7,065,364 +0.17(+0.35%)
Mar 25, 2014 49.27 49.36 48.19 48.36 5,941,035 -0.82(-1.67%)
Mar 24, 2014 49.32 49.58 48.75 49.18 5,388,413 -0.07(-0.14%)
Mar 21, 2014 49.84 50.07 49.19 49.25 7,777,483 -0.30(-0.61%)
Mar 20, 2014 49.41 49.61 49.23 49.55 4,145,457 -0.03(-0.06%)
Mar 19, 2014 49.94 50.28 49.28 49.58 4,315,530 -0.25(-0.50%)
Mar 18, 2014 49.49 49.93 49.35 49.83 3,899,630 +0.35(+0.71%)
Mar 17, 2014 49.25 49.82 49.21 49.48 4,965,197 +0.39(+0.79%)
Mar 14, 2014 49.09 49.62 48.96 49.09 5,299,313 +0.38(+0.78%)
Mar 13, 2014 49.53 49.75 48.62 48.71 5,586,752 -0.67(-1.36%)
Mar 12, 2014 49.31 49.39 48.94 49.38 4,435,855 -0.08(-0.16%)
Mar 11, 2014 50.10 50.20 49.27 49.46 4,552,503 -0.53(-1.06%)
Mar 10, 2014 50.28 50.50 49.98 49.99 5,132,095 -0.43(-0.85%)
Mar 07, 2014 50.50 50.53 50.02 50.42 4,340,533 +0.33(+0.66%)
Mar 06, 2014 49.73 50.25 49.69 50.09 4,380,843 -0.26(-0.52%)
Mar 05, 2014 50.74 50.78 50.30 50.35 5,191,528 -0.28(-0.55%)
Mar 04, 2014 50.50 50.78 50.27 50.63 6,390,037 +0.44(+0.88%)
Mar 03, 2014 48.60 50.58 48.60 50.19 7,203,402 +0.16(+0.32%)
Feb 28, 2014 50.88 50.89 49.47 50.03 9,573,614 -0.79(-1.55%)
Feb 27, 2014 50.58 51.02 50.39 50.82 7,249,190 +0.10(+0.20%)
Feb 26, 2014 50.20 51.28 48.81 50.72 18,638,120 +2.61(+5.43%)
Feb 25, 2014 47.84 48.37 47.76 48.11 10,094,060 +0.89(+1.88%)
Feb 24, 2014 47.30 47.78 47.06 47.22 7,786,661 +0.16(+0.34%)
Feb 21, 2014 46.66 47.30 46.66 47.06 7,675,229 +0.40(+0.86%)
Feb 20, 2014 46.67 47.09 46.59 46.66 7,721,741 +0.12(+0.26%)
Feb 19, 2014 46.81 47.17 46.51 46.54 5,460,085 -0.39(-0.83%)
Feb 18, 2014 47.50 47.68 46.69 46.93 5,454,547 -0.35(-0.74%)
Feb 14, 2014 46.60 47.28 47.28 47.28 3,459,900 +0.64(+1.37%)
Feb 13, 2014 46.47 46.81 46.03 46.64 5,051,560 -0.04(-0.09%)
Feb 12, 2014 46.78 47.09 46.56 46.68 6,788,184 -0.08(-0.17%)
Feb 11, 2014 45.98 46.94 45.97 46.76 6,922,050 +0.64(+1.39%)
Feb 10, 2014 46.11 46.42 45.91 46.12 7,342,887 +0.05(+0.11%)
Feb 07, 2014 46.11 46.26 45.44 46.07 9,677,370 -0.51(-1.09%)
Feb 06, 2014 45.67 46.64 45.60 46.58 6,486,415 +1.05(+2.31%)
Feb 05, 2014 44.82 45.67 44.45 45.53 8,035,948 +0.63(+1.40%)
Feb 04, 2014 45.55 45.73 44.78 44.90 8,399,119 -0.70(-1.54%)
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.