Lowe's Companies (NY: LOW )

201.43 +6.23 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.06 72.48 71.38 72.21 6,708,426 +0.20(+0.28%)
Sep 29, 2016 72.47 73.58 72.01 72.01 6,399,099 +0.25(+0.35%)
Sep 28, 2016 71.88 72.42 71.26 71.76 8,167,569 +0.26(+0.36%)
Sep 27, 2016 71.01 71.70 70.73 71.50 4,806,386 +0.69(+0.97%)
Sep 26, 2016 71.92 72.08 70.76 70.81 7,549,561 -1.54(-2.13%)
Sep 23, 2016 72.19 72.98 71.73 72.35 6,052,994 +0.27(+0.37%)
Sep 22, 2016 72.25 72.59 71.76 72.08 4,210,775 +0.03(+0.04%)
Sep 21, 2016 71.36 72.12 71.11 72.05 4,511,624 +0.68(+0.95%)
Sep 20, 2016 71.70 72.09 71.30 71.37 4,487,887 +0.06(+0.08%)
Sep 19, 2016 70.95 71.65 70.90 71.31 5,222,571 +0.36(+0.51%)
Sep 16, 2016 71.02 71.18 70.43 70.95 6,527,083 -0.36(-0.50%)
Sep 15, 2016 70.83 71.53 70.41 71.31 3,943,371 +0.19(+0.27%)
Sep 14, 2016 71.05 71.59 70.89 71.12 5,596,382 +0.04(+0.06%)
Sep 13, 2016 71.93 72.10 70.88 71.08 5,405,489 -1.42(-1.96%)
Sep 12, 2016 71.20 72.66 70.86 72.50 6,165,832 +0.73(+1.02%)
Sep 09, 2016 73.54 73.77 71.77 71.77 7,632,804 -2.36(-3.18%)
Sep 08, 2016 74.57 75.06 73.92 74.13 7,495,407 -1.31(-1.74%)
Sep 07, 2016 75.97 76.00 75.01 75.44 5,481,049 -0.57(-0.75%)
Sep 06, 2016 76.89 77.00 75.56 76.01 4,779,724 -0.95(-1.23%)
Sep 02, 2016 76.75 76.96 76.96 76.96 3,314,900 +0.52(+0.68%)
Sep 01, 2016 76.69 76.84 75.88 76.44 3,852,233 -0.12(-0.16%)
Aug 31, 2016 76.59 76.72 76.27 76.56 4,638,598 +0.00(+0.00%)
Aug 30, 2016 77.14 77.41 76.43 76.56 3,026,126 -0.62(-0.80%)
Aug 29, 2016 76.91 77.34 76.75 77.18 4,544,191 +0.28(+0.36%)
Aug 26, 2016 77.43 77.99 76.64 76.90 3,827,380 -0.57(-0.74%)
Aug 25, 2016 76.68 77.70 76.68 77.47 4,935,490 +0.51(+0.66%)
Aug 24, 2016 78.04 78.14 76.79 76.96 5,404,044 -0.34(-0.44%)
Aug 23, 2016 77.84 78.00 77.26 77.30 3,252,557 +0.01(+0.01%)
Aug 22, 2016 78.00 78.58 77.20 77.29 4,502,677 -0.53(-0.68%)
Aug 19, 2016 76.32 77.87 76.18 77.82 6,491,184 +1.39(+1.82%)
Aug 18, 2016 76.88 77.00 76.35 76.43 7,806,943 -0.45(-0.59%)
Aug 17, 2016 77.67 78.05 75.81 76.88 19,108,586 -4.60(-5.65%)
Aug 16, 2016 81.60 82.32 80.81 81.48 6,048,058 -0.06(-0.07%)
Aug 15, 2016 82.09 82.68 81.31 81.54 5,314,219 -0.18(-0.22%)
Aug 12, 2016 81.00 82.13 81.00 81.72 4,095,516 +0.11(+0.13%)
Aug 11, 2016 81.57 82.09 80.79 81.61 4,117,746 +0.63(+0.78%)
Aug 10, 2016 81.63 81.84 80.56 80.98 3,785,173 -0.36(-0.44%)
Aug 09, 2016 81.34 82.00 81.13 81.34 3,172,257 -0.28(-0.34%)
Aug 08, 2016 81.72 81.88 81.30 81.62 2,410,768 -0.10(-0.12%)
Aug 05, 2016 81.43 82.16 81.43 81.72 3,706,032 +0.78(+0.96%)
Aug 04, 2016 81.18 82.09 80.52 80.94 4,027,005 -1.08(-1.32%)
Aug 03, 2016 81.90 82.02 81.03 82.02 3,398,601 +0.05(+0.06%)
Aug 02, 2016 82.56 82.62 81.30 81.97 3,768,194 -0.34(-0.41%)
Aug 01, 2016 81.91 82.54 81.71 82.31 2,912,814 +0.03(+0.04%)
Jul 29, 2016 81.97 82.54 81.88 82.28 3,471,414 +0.01(+0.01%)
Jul 28, 2016 80.76 82.41 80.69 82.27 4,343,483 +1.51(+1.87%)
Jul 27, 2016 81.38 81.95 80.50 80.76 2,946,557 -0.30(-0.37%)
Jul 26, 2016 80.79 81.62 80.75 81.06 2,889,172 +0.07(+0.09%)
Jul 25, 2016 80.86 81.18 80.43 80.99 2,865,518 +0.34(+0.42%)
Jul 22, 2016 80.46 80.77 80.21 80.65 3,385,357 +0.50(+0.62%)
Jul 21, 2016 80.59 80.84 79.67 80.15 6,045,435 -1.06(-1.31%)
Jul 20, 2016 81.83 81.85 80.74 81.21 6,853,518 -0.21(-0.26%)
Jul 19, 2016 81.75 82.05 81.17 81.42 5,296,091 -0.50(-0.61%)
Jul 18, 2016 81.89 82.51 81.57 81.92 3,727,951 +0.25(+0.31%)
Jul 15, 2016 82.24 82.75 81.54 81.67 5,409,081 -0.46(-0.56%)
Jul 14, 2016 82.21 82.49 81.70 82.13 3,332,115 +0.48(+0.59%)
Jul 13, 2016 82.90 82.90 81.29 81.65 5,405,688 -1.29(-1.56%)
Jul 12, 2016 83.11 83.65 82.61 82.94 5,347,170 +0.14(+0.17%)
Jul 11, 2016 82.68 83.26 82.68 82.80 3,479,377 +0.46(+0.56%)
Jul 08, 2016 81.04 82.42 80.48 82.34 5,307,188 +1.86(+2.31%)
Jul 07, 2016 79.91 80.55 79.87 80.48 3,838,118 +0.39(+0.49%)
Jul 06, 2016 79.40 80.11 79.34 80.09 4,372,814 +0.67(+0.84%)
Jul 05, 2016 79.48 79.60 78.82 79.42 4,100,786 -0.18(-0.23%)
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.