Lowe's Companies (NY: LOW )

206.47 +4.29 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.75 87.75 87.75 0 +1.87(+2.18%)
Mar 28, 2018 86.09 86.93 85.08 85.88 7,725,087 -0.08(-0.09%)
Mar 27, 2018 89.00 89.00 85.51 85.96 10,944,921 -3.34(-3.74%)
Mar 26, 2018 88.36 90.33 87.65 89.30 13,886,295 +5.53(+6.60%)
Mar 23, 2018 85.94 86.65 83.74 83.77 7,383,705 -1.93(-2.25%)
Mar 22, 2018 86.50 87.27 85.65 85.70 12,067,635 -1.55(-1.78%)
Mar 21, 2018 85.89 87.98 85.67 87.25 6,808,610 +1.52(+1.77%)
Mar 20, 2018 86.19 86.45 85.07 85.73 4,797,768 -0.06(-0.07%)
Mar 19, 2018 86.61 87.02 85.30 85.79 6,766,950 -1.21(-1.39%)
Mar 16, 2018 85.53 87.34 85.53 87.00 8,772,378 +1.46(+1.71%)
Mar 15, 2018 86.55 86.65 85.29 85.54 4,737,786 -0.84(-0.97%)
Mar 14, 2018 86.74 86.85 85.26 86.38 7,045,361 +0.24(+0.28%)
Mar 13, 2018 87.73 88.02 85.90 86.14 5,791,982 -1.54(-1.76%)
Mar 12, 2018 87.25 88.06 87.01 87.68 5,796,517 +0.40(+0.46%)
Mar 09, 2018 86.75 87.33 86.23 87.28 6,370,429 +1.12(+1.30%)
Mar 08, 2018 86.44 86.81 85.46 86.16 4,667,088 +0.05(+0.06%)
Mar 07, 2018 86.81 85.51 86.11 6,408,643 -1.01(-1.16%)
Mar 06, 2018 86.50 87.20 86.29 87.12 6,349,856 +0.79(+0.92%)
Mar 05, 2018 85.06 87.02 85.05 86.33 8,324,547 +0.99(+1.16%)
Mar 02, 2018 86.88 87.34 85.08 85.34 12,476,807 -2.62(-2.98%)
Mar 01, 2018 89.57 89.70 87.11 87.96 15,152,465 -1.63(-1.82%)
Feb 28, 2018 87.40 92.22 86.75 89.59 34,093,864 -6.20(-6.47%)
Feb 27, 2018 97.62 98.41 95.48 95.79 8,497,107 -1.72(-1.76%)
Feb 26, 2018 97.92 97.98 96.70 97.51 4,732,267 +0.02(+0.02%)
Feb 23, 2018 97.33 97.62 96.62 97.49 4,358,233 +0.60(+0.62%)
Feb 22, 2018 96.89 4,360,302 +1.55(+1.63%)
Feb 21, 2018 96.00 97.20 95.22 95.34 4,240,722 -0.31(-0.32%)
Feb 20, 2018 96.55 97.52 95.43 95.65 6,647,956 -0.66(-0.69%)
Feb 16, 2018 96.31 96.31 96.31 0 -0.20(-0.21%)
Feb 15, 2018 98.18 98.19 95.62 96.51 5,700,280 -0.42(-0.43%)
Feb 14, 2018 95.09 97.40 94.40 96.93 8,395,774 +0.87(+0.91%)
Feb 13, 2018 96.96 97.61 94.87 96.06 5,538,730 -1.72(-1.76%)
Feb 12, 2018 98.25 99.00 97.17 97.78 8,066,449 +0.61(+0.63%)
Feb 09, 2018 96.19 98.16 92.51 97.17 9,667,750 +2.16(+2.27%)
Feb 08, 2018 99.92 100.11 94.89 95.01 7,647,405 -4.91(-4.91%)
Feb 07, 2018 100.00 102.32 99.75 99.92 5,242,090 -0.30(-0.30%)
Feb 06, 2018 95.29 100.76 94.81 100.22 9,028,377 +0.88(+0.89%)
Feb 05, 2018 101.38 102.87 97.04 99.34 8,253,701 -2.16(-2.13%)
Feb 02, 2018 103.85 103.86 101.15 101.50 6,247,851 -2.36(-2.27%)
Feb 01, 2018 103.84 105.08 103.25 103.86 4,922,724 -0.87(-0.83%)
Jan 31, 2018 105.67 106.20 104.54 104.73 7,081,988 -0.45(-0.43%)
Jan 30, 2018 105.71 106.01 105.20 105.18 6,360,801 -1.66(-1.55%)
Jan 29, 2018 108.00 108.38 106.68 106.84 3,787,311 -0.56(-0.52%)
Jan 26, 2018 106.64 107.40 105.53 107.40 4,017,163 +1.02(+0.96%)
Jan 25, 2018 108.94 108.98 106.11 106.38 4,864,849 -0.34(-0.32%)
Jan 24, 2018 107.39 107.64 105.90 106.72 3,996,429 -0.39(-0.36%)
Jan 23, 2018 107.00 108.31 106.15 107.11 6,117,951 +0.00(+0.00%)
Jan 22, 2018 107.00 107.38 105.35 107.11 7,083,889 +2.16(+2.06%)
Jan 19, 2018 104.28 105.35 102.47 104.95 9,558,311 +3.59(+3.54%)
Jan 18, 2018 102.02 102.13 100.81 101.36 5,955,805 -0.32(-0.31%)
Jan 17, 2018 101.26 102.28 100.56 101.68 5,296,132 +0.71(+0.70%)
Jan 16, 2018 101.50 104.34 100.09 100.97 13,557,623 +0.11(+0.11%)
Jan 12, 2018 100.86 100.86 100.86 0 +5.12(+5.35%)
Jan 11, 2018 94.54 95.78 94.01 95.74 3,172,593 +1.57(+1.67%)
Jan 10, 2018 94.46 94.58 93.85 94.17 2,778,016 -0.38(-0.40%)
Jan 09, 2018 94.32 94.92 93.56 94.55 4,109,553 +0.84(+0.90%)
Jan 08, 2018 94.38 95.13 93.67 93.71 6,191,494 -1.03(-1.09%)
Jan 05, 2018 94.00 94.80 93.76 94.74 5,524,151 +2.00(+2.16%)
Jan 04, 2018 92.19 92.82 91.58 92.74 3,542,777 +0.72(+0.78%)
Jan 03, 2018 91.75 92.09 91.17 92.02 4,571,944 +0.40(+0.44%)
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.