Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.53 54.36 53.51 54.11 3,474,212 +0.82(+1.54%)
Nov 26, 2014 53.43 53.29 53.29 53.29 6,376,440 -0.08(-0.14%)
Nov 25, 2014 54.05 54.38 53.36 53.37 7,503,087 -0.58(-1.08%)
Nov 24, 2014 53.81 54.14 53.60 53.95 5,461,490 +0.32(+0.60%)
Nov 21, 2014 53.23 53.91 52.97 53.63 8,835,967 +0.70(+1.33%)
Nov 20, 2014 52.73 53.26 52.57 52.93 7,182,768 +0.14(+0.27%)
Nov 19, 2014 51.91 52.97 51.58 52.78 13,805,324 +3.16(+6.37%)
Nov 18, 2014 49.35 49.76 49.14 49.62 7,764,044 -0.31(-0.61%)
Nov 17, 2014 49.61 50.15 49.58 49.92 5,569,534 +0.26(+0.53%)
Nov 14, 2014 49.69 49.81 49.56 49.66 4,421,926 -0.03(-0.05%)
Nov 13, 2014 49.48 49.81 49.42 49.69 4,518,578 +0.33(+0.67%)
Nov 12, 2014 49.30 49.47 49.15 49.36 6,024,720 +0.19(+0.38%)
Nov 11, 2014 49.07 49.27 48.94 49.17 3,690,664 +0.14(+0.29%)
Nov 10, 2014 48.91 49.18 48.77 49.03 3,859,482 +0.12(+0.24%)
Nov 07, 2014 48.75 49.20 48.75 48.91 4,608,977 +0.10(+0.21%)
Nov 06, 2014 48.41 48.91 48.30 48.81 4,869,012 +0.53(+1.11%)
Nov 05, 2014 48.82 48.87 48.12 48.27 5,767,644 -0.27(-0.56%)
Nov 04, 2014 48.65 48.70 48.21 48.54 5,109,404 -0.16(-0.33%)
Nov 03, 2014 48.49 48.75 48.26 48.70 6,295,631 +0.21(+0.44%)
Oct 31, 2014 48.32 48.67 48.25 48.49 9,168,245 +0.79(+1.65%)
Oct 30, 2014 47.86 47.95 47.40 47.70 5,900,080 +0.39(+0.82%)
Oct 29, 2014 47.53 47.64 47.07 47.31 4,175,966 -0.21(-0.45%)
Oct 28, 2014 47.19 47.53 47.15 47.53 5,480,786 +0.50(+1.06%)
Oct 27, 2014 46.80 47.33 46.91 47.03 3,969,725 +0.12(+0.25%)
Oct 24, 2014 46.50 46.92 46.27 46.91 5,409,798 +0.31(+0.67%)
Oct 23, 2014 46.14 46.79 46.10 46.59 9,999,303 +0.86(+1.89%)
Oct 22, 2014 46.20 46.50 45.72 45.73 6,013,386 -0.55(-1.19%)
Oct 21, 2014 45.49 46.29 45.32 46.28 5,091,901 +0.93(+2.06%)
Oct 20, 2014 44.38 45.47 44.38 45.35 6,931,375 +1.03(+2.31%)
Oct 17, 2014 43.79 44.65 43.75 44.32 9,416,599 +0.93(+2.14%)
Oct 16, 2014 42.81 43.70 42.45 43.39 6,314,988 +0.17(+0.39%)
Oct 15, 2014 43.44 43.61 42.08 43.22 12,496,194 -0.68(-1.54%)
Oct 14, 2014 43.97 44.35 43.22 43.90 13,366,374 -0.39(-0.88%)
Oct 13, 2014 45.16 45.28 44.19 44.29 9,757,600 -1.04(-2.29%)
Oct 10, 2014 45.56 46.07 45.31 45.33 8,734,114 -0.18(-0.39%)
Oct 09, 2014 45.79 46.21 45.44 45.50 8,055,787 -0.36(-0.79%)
Oct 08, 2014 44.93 45.93 44.85 45.87 6,879,844 +0.98(+2.18%)
Oct 07, 2014 44.99 45.43 44.87 44.89 5,789,670 -0.35(-0.78%)
Oct 06, 2014 45.38 45.68 45.06 45.24 3,835,248 +0.01(+0.02%)
Oct 03, 2014 45.00 45.34 44.91 45.23 4,943,706 +0.47(+1.06%)
Oct 02, 2014 44.41 45.02 44.38 44.76 5,298,058 +0.36(+0.82%)
Oct 01, 2014 44.53 44.79 44.27 44.40 6,519,644 -0.27(-0.60%)
Sep 30, 2014 45.07 45.11 44.37 44.67 6,338,311 -0.36(-0.81%)
Sep 29, 2014 44.71 45.11 44.53 45.03 5,178,913 +0.14(+0.32%)
Sep 26, 2014 44.87 45.03 44.64 44.89 5,246,962 +0.09(+0.21%)
Sep 25, 2014 45.11 45.38 44.75 44.79 5,003,468 -0.47(-1.04%)
Sep 24, 2014 44.86 45.40 44.81 45.27 5,410,888 +0.43(+0.96%)
Sep 23, 2014 44.97 45.14 44.79 44.84 4,133,083 -0.29(-0.64%)
Sep 22, 2014 45.51 45.51 44.99 45.12 4,603,058 -0.53(-1.16%)
Sep 19, 2014 45.90 46.26 45.42 45.65 8,508,320 -0.05(-0.11%)
Sep 18, 2014 45.54 45.86 45.41 45.71 4,975,905 +0.24(+0.54%)
Sep 17, 2014 45.40 45.79 45.30 45.46 6,965,112 +0.13(+0.30%)
Sep 16, 2014 44.73 45.55 44.66 45.33 6,134,245 +0.48(+1.07%)
Sep 15, 2014 44.69 44.94 44.49 44.84 5,234,486 +0.14(+0.30%)
Sep 12, 2014 44.84 45.05 44.46 44.71 6,449,290 -0.09(-0.21%)
Sep 11, 2014 44.77 44.90 44.46 44.80 7,521,502 -0.26(-0.58%)
Sep 10, 2014 44.83 45.09 44.64 45.06 3,868,436 +0.30(+0.68%)
Sep 09, 2014 45.11 45.19 44.66 44.76 3,959,536 -0.43(-0.95%)
Sep 08, 2014 45.44 45.69 45.12 45.19 4,768,160 -0.48(-1.05%)
Sep 05, 2014 45.18 45.70 44.88 45.67 6,010,660 +0.42(+0.93%)
Sep 04, 2014 44.73 45.33 44.69 45.25 7,896,581 +0.59(+1.32%)
Sep 03, 2014 44.48 44.77 44.19 44.66 6,895,456 +0.25(+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.