Lowe's Companies (NY: LOW )

260.86 +4.23 (+1.65%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.70 40.73 40.41 40.53 8,077,283 -0.02(-0.04%)
Mar 28, 2014 40.48 40.63 40.30 40.54 4,846,108 +0.31(+0.78%)
Mar 27, 2014 40.10 40.25 39.96 40.23 6,396,029 +0.01(+0.02%)
Mar 26, 2014 40.16 40.47 39.91 40.22 8,525,246 +0.14(+0.35%)
Mar 25, 2014 40.83 40.91 39.93 40.08 7,168,602 -0.68(-1.67%)
Mar 24, 2014 40.87 41.09 40.40 40.76 6,501,795 -0.06(-0.14%)
Mar 21, 2014 41.31 41.50 40.77 40.82 9,384,507 -0.25(-0.61%)
Mar 20, 2014 40.95 41.11 40.80 41.06 5,002,013 -0.02(-0.06%)
Mar 19, 2014 41.39 41.67 40.84 41.09 5,207,227 -0.21(-0.50%)
Mar 18, 2014 41.02 41.38 40.90 41.30 4,705,392 +0.29(+0.71%)
Mar 17, 2014 40.82 41.29 40.78 41.01 5,991,132 +0.32(+0.79%)
Mar 14, 2014 40.68 41.12 40.58 40.68 6,394,284 +0.31(+0.78%)
Mar 13, 2014 41.05 41.23 40.29 40.37 6,741,115 -0.56(-1.36%)
Mar 12, 2014 40.87 40.93 40.56 40.92 5,352,414 -0.07(-0.16%)
Mar 11, 2014 41.52 41.60 40.84 40.99 5,493,165 -0.44(-1.06%)
Mar 10, 2014 41.67 41.85 41.42 41.43 6,192,515 -0.36(-0.85%)
Mar 07, 2014 41.85 41.88 41.45 41.79 5,237,396 +0.27(+0.66%)
Mar 06, 2014 41.21 41.65 41.18 41.51 5,286,035 -0.22(-0.52%)
Mar 05, 2014 42.05 42.08 41.69 41.73 6,264,228 -0.23(-0.55%)
Mar 04, 2014 41.85 42.08 41.66 41.96 7,710,379 +0.36(+0.88%)
Mar 03, 2014 40.28 41.92 40.28 41.60 8,691,806 +0.13(+0.32%)
Feb 28, 2014 42.17 42.18 41.00 41.46 11,551,764 -0.65(-1.55%)
Feb 27, 2014 41.92 42.28 41.76 42.12 8,747,055 +0.08(+0.20%)
Feb 26, 2014 41.60 42.50 40.45 42.03 22,489,226 +2.16(+5.43%)
Feb 25, 2014 39.65 40.09 39.58 39.87 12,179,747 +0.74(+1.88%)
Feb 24, 2014 39.20 39.60 39.00 39.13 9,395,581 +0.13(+0.34%)
Feb 21, 2014 38.67 39.20 38.67 39.00 9,261,125 +0.33(+0.86%)
Feb 20, 2014 38.68 39.03 38.62 38.67 9,317,247 +0.10(+0.26%)
Feb 19, 2014 38.79 39.09 38.55 38.57 6,588,276 -0.32(-0.83%)
Feb 18, 2014 39.37 39.52 38.69 38.89 6,581,594 -0.29(-0.74%)
Feb 14, 2014 38.62 39.18 39.18 39.18 4,174,802 +0.53(+1.37%)
Feb 13, 2014 38.51 38.79 38.15 38.65 6,095,339 -0.03(-0.09%)
Feb 12, 2014 38.77 39.03 38.59 38.69 8,190,794 -0.07(-0.17%)
Feb 11, 2014 38.11 38.90 38.10 38.75 8,352,320 +0.53(+1.39%)
Feb 10, 2014 38.21 38.47 38.04 38.22 8,860,112 +0.04(+0.11%)
Feb 07, 2014 38.21 38.34 37.66 38.18 11,676,958 -0.42(-1.09%)
Feb 06, 2014 37.85 38.65 37.79 38.60 7,826,672 +0.87(+2.31%)
Feb 05, 2014 37.14 37.85 36.84 37.73 9,696,377 +0.52(+1.40%)
Feb 04, 2014 37.75 37.90 37.11 37.21 10,134,589 -0.58(-1.54%)
Feb 03, 2014 38.34 38.56 37.69 37.79 9,357,427 -0.57(-1.49%)
Jan 31, 2014 38.13 38.78 37.81 38.36 8,170,673 -0.17(-0.45%)
Jan 30, 2014 38.38 38.77 38.09 38.54 6,965,515 +0.44(+1.15%)
Jan 29, 2014 38.60 38.86 37.94 38.10 11,972,161 -0.82(-2.11%)
Jan 28, 2014 38.74 39.27 38.60 38.92 16,125,285 -0.86(-2.17%)
Jan 27, 2014 39.60 40.05 39.23 39.78 9,713,743 +0.14(+0.36%)
Jan 24, 2014 39.60 40.03 39.56 39.64 10,968,034 -0.27(-0.66%)
Jan 23, 2014 39.41 39.96 39.17 39.90 8,372,476 +0.33(+0.84%)
Jan 22, 2014 39.65 39.66 39.10 39.57 9,552,412 -0.06(-0.15%)
Jan 21, 2014 39.44 39.66 39.17 39.63 8,965,294 +0.17(+0.44%)
Jan 17, 2014 39.86 39.46 39.46 39.46 6,954,987 -0.32(-0.81%)
Jan 16, 2014 39.72 39.86 39.44 39.78 5,021,697 -0.09(-0.23%)
Jan 15, 2014 40.37 40.48 39.71 39.87 7,538,892 -0.50(-1.25%)
Jan 14, 2014 40.14 40.40 39.93 40.37 6,659,815 +0.20(+0.49%)
Jan 13, 2014 40.79 41.21 40.04 40.18 7,755,861 -0.84(-2.05%)
Jan 10, 2014 40.39 41.10 40.36 41.02 6,947,681 +0.77(+1.91%)
Jan 09, 2014 40.25 40.36 39.93 40.25 5,984,791 +0.17(+0.41%)
Jan 08, 2014 39.86 40.25 39.84 40.09 5,916,553 +0.14(+0.35%)
Jan 07, 2014 39.96 40.31 39.63 39.95 6,712,096 +0.10(+0.25%)
Jan 06, 2014 40.43 40.54 39.66 39.85 5,951,360 -0.57(-1.41%)
Jan 03, 2014 40.80 40.90 40.32 40.42 5,156,819 -0.40(-0.99%)
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.