Lowe's Companies (NY: LOW )

211.36 -5.11 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 99.39 100.16 98.96 99.34 3,239,393 +0.06(+0.06%)
Jul 30, 2018 98.07 99.54 98.05 99.28 4,518,648 +1.28(+1.31%)
Jul 27, 2018 99.00 99.40 97.54 98.00 3,718,900 -0.52(-0.53%)
Jul 26, 2018 99.10 99.42 97.98 98.52 3,063,385 -0.50(-0.50%)
Jul 25, 2018 99.89 100.06 97.84 99.02 4,288,963 -0.98(-0.98%)
Jul 24, 2018 101.27 101.48 99.58 100.00 3,017,449 -1.16(-1.15%)
Jul 23, 2018 100.16 101.48 100.13 101.16 3,624,183 +0.50(+0.50%)
Jul 20, 2018 101.11 101.25 100.45 100.66 5,429,718 -0.73(-0.72%)
Jul 19, 2018 101.00 101.98 100.92 101.39 2,741,665 +0.34(+0.34%)
Jul 18, 2018 100.34 101.10 100.23 101.05 2,922,702 +0.80(+0.80%)
Jul 17, 2018 99.60 100.45 99.38 100.25 2,866,270 +0.62(+0.62%)
Jul 16, 2018 99.67 99.85 98.75 99.63 2,502,173 +0.05(+0.05%)
Jul 13, 2018 99.00 100.74 98.87 99.58 5,197,733 +1.28(+1.30%)
Jul 12, 2018 99.02 99.04 97.91 98.30 2,995,099 -0.31(-0.31%)
Jul 11, 2018 98.50 98.90 97.57 98.61 3,796,022 -0.40(-0.40%)
Jul 10, 2018 97.99 99.41 97.64 99.01 4,546,818 +2.05(+2.11%)
Jul 09, 2018 96.56 97.72 96.33 96.96 2,645,098 +0.82(+0.85%)
Jul 06, 2018 95.25 96.51 94.51 96.14 3,818,556 +0.62(+0.65%)
Jul 05, 2018 95.42 95.68 94.80 95.52 3,085,240 +0.46(+0.48%)
Jul 03, 2018 95.06 95.06 95.06 0 +0.19(+0.20%)
Jul 02, 2018 95.36 95.55 93.96 94.87 6,036,289 -0.70(-0.73%)
Jun 29, 2018 96.60 97.43 95.57 95.57 4,240,621 -0.43(-0.45%)
Jun 28, 2018 96.02 96.74 95.20 96.00 3,945,068 -0.31(-0.32%)
Jun 27, 2018 97.28 98.24 96.21 96.31 3,296,529 -0.82(-0.84%)
Jun 26, 2018 97.36 97.67 96.95 97.13 4,443,438 +0.28(+0.29%)
Jun 25, 2018 97.76 98.48 96.21 96.85 4,219,124 -1.37(-1.39%)
Jun 22, 2018 99.36 99.47 98.00 98.22 5,750,763 -0.84(-0.85%)
Jun 21, 2018 98.34 99.39 97.87 99.06 4,388,100 +0.62(+0.63%)
Jun 20, 2018 98.00 98.94 97.68 98.44 4,419,737 +0.28(+0.29%)
Jun 19, 2018 97.96 98.75 97.64 98.16 6,228,038 -0.43(-0.44%)
Jun 18, 2018 98.43 99.39 98.31 98.59 3,766,086 -0.59(-0.59%)
Jun 15, 2018 99.16 99.16 99.18 6,197,751 +0.02(+0.02%)
Jun 14, 2018 99.50 99.98 98.66 99.16 4,129,886 -0.30(-0.30%)
Jun 13, 2018 100.60 100.83 99.44 99.46 4,309,661 -1.04(-1.03%)
Jun 12, 2018 101.25 101.33 99.86 100.50 3,401,525 +0.00(+0.00%)
Jun 11, 2018 100.44 100.93 100.00 100.50 3,568,280 +0.28(+0.28%)
Jun 08, 2018 99.11 100.30 98.51 100.22 3,680,355 +0.95(+0.96%)
Jun 07, 2018 98.68 99.64 98.68 99.27 4,235,629 +0.78(+0.79%)
Jun 06, 2018 98.64 98.49 4,138,040 +0.99(+1.02%)
Jun 05, 2018 97.12 97.69 96.74 97.50 3,836,676 -0.09(-0.09%)
Jun 04, 2018 95.95 97.90 95.89 97.59 5,010,363 +1.76(+1.84%)
Jun 01, 2018 95.44 96.34 95.16 95.83 4,785,979 +0.82(+0.86%)
May 31, 2018 97.40 97.83 94.86 95.01 7,597,272 -2.41(-2.47%)
May 30, 2018 96.31 97.98 96.05 97.42 4,928,175 +1.64(+1.71%)
May 29, 2018 95.50 96.75 95.40 95.78 5,032,664 -0.91(-0.94%)
May 25, 2018 96.69 96.69 96.69 0 +0.20(+0.21%)
May 24, 2018 93.85 96.75 93.07 96.49 10,166,647 +1.80(+1.90%)
May 23, 2018 90.70 95.14 90.52 94.69 26,304,646 +8.94(+10.43%)
May 22, 2018 90.05 90.35 85.58 85.75 10,768,140 -1.64(-1.88%)
May 21, 2018 86.84 87.55 86.59 87.39 4,311,073 +1.05(+1.22%)
May 18, 2018 85.31 86.87 85.22 86.34 5,824,104 +0.87(+1.02%)
May 17, 2018 85.60 86.18 85.21 85.47 3,180,876 -0.04(-0.05%)
May 16, 2018 86.01 86.12 85.18 85.51 3,975,077 -0.18(-0.21%)
May 15, 2018 85.70 86.65 85.21 85.69 4,735,094 -0.89(-1.03%)
May 14, 2018 87.69 87.93 86.06 86.58 5,065,337 -0.87(-0.99%)
May 11, 2018 85.20 87.74 85.20 87.45 6,844,510 +2.38(+2.80%)
May 10, 2018 84.81 85.50 84.09 85.07 5,140,918 +0.65(+0.77%)
May 09, 2018 84.01 85.13 83.27 84.42 4,222,350 +0.17(+0.20%)
May 08, 2018 83.43 84.28 83.00 84.25 3,725,703 +0.40(+0.48%)
May 07, 2018 84.38 84.52 83.34 83.85 4,806,252 -0.38(-0.45%)
May 04, 2018 82.59 84.74 82.21 84.23 3,242,654 +1.40(+1.69%)
May 03, 2018 83.51 83.56 81.36 82.83 5,679,121 -1.13(-1.35%)
May 02, 2018 82.66 85.22 82.51 83.96 6,604,161 +1.00(+1.21%)
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.