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 (%)
Feb 28, 2014 42.57 42.58 41.39 41.86 11,441,331 -0.66(-1.55%)
Feb 27, 2014 42.32 42.69 42.16 42.52 8,663,435 +0.08(+0.20%)
Feb 26, 2014 42.01 42.91 40.84 42.44 22,274,232 +2.18(+5.42%)
Feb 25, 2014 40.03 40.47 39.96 40.26 12,063,311 +0.74(+1.88%)
Feb 24, 2014 39.58 39.98 39.38 39.51 9,305,761 +0.13(+0.34%)
Feb 21, 2014 39.04 39.58 39.04 39.38 9,172,590 +0.33(+0.86%)
Feb 20, 2014 39.05 39.40 38.99 39.04 9,228,176 +0.10(+0.26%)
Feb 19, 2014 39.17 39.47 38.92 38.94 6,525,293 -0.33(-0.83%)
Feb 18, 2014 39.75 39.90 39.07 39.27 6,518,675 -0.29(-0.74%)
Feb 14, 2014 38.99 39.56 39.56 39.56 4,134,892 +0.54(+1.37%)
Feb 13, 2014 38.88 39.17 38.52 39.03 6,037,069 -0.03(-0.09%)
Feb 12, 2014 39.14 39.40 38.96 39.06 8,112,491 -0.07(-0.17%)
Feb 11, 2014 38.47 39.28 38.47 39.13 8,272,473 +0.54(+1.39%)
Feb 10, 2014 38.58 38.84 38.41 38.59 8,775,411 +0.04(+0.11%)
Feb 07, 2014 38.58 38.71 38.02 38.55 11,565,329 -0.43(-1.09%)
Feb 06, 2014 38.21 39.03 38.16 38.98 7,751,850 +0.88(+2.31%)
Feb 05, 2014 37.50 38.21 37.19 38.10 9,603,682 +0.53(+1.40%)
Feb 04, 2014 38.11 38.26 37.47 37.57 10,037,704 -0.59(-1.54%)
Feb 03, 2014 38.71 38.93 38.06 38.16 9,267,971 -0.58(-1.49%)
Jan 31, 2014 38.50 39.16 38.17 38.73 8,092,563 -0.18(-0.45%)
Jan 30, 2014 38.75 39.14 38.46 38.91 6,898,926 +0.44(+1.15%)
Jan 29, 2014 38.97 39.24 38.30 38.47 11,857,709 -0.83(-2.11%)
Jan 28, 2014 39.12 39.65 38.98 39.29 15,971,130 -0.87(-2.17%)
Jan 27, 2014 39.98 40.43 39.61 40.16 9,620,882 +0.14(+0.36%)
Jan 24, 2014 39.98 40.42 39.94 40.02 10,863,181 -0.27(-0.66%)
Jan 23, 2014 39.79 40.35 39.55 40.29 8,292,437 +0.33(+0.84%)
Jan 22, 2014 40.03 40.04 39.48 39.96 9,461,093 -0.06(-0.15%)
Jan 21, 2014 39.82 40.05 39.55 40.01 8,879,587 +0.18(+0.44%)
Jan 17, 2014 40.25 39.84 39.84 39.84 6,888,499 -0.33(-0.81%)
Jan 16, 2014 40.11 40.25 39.82 40.16 4,973,690 -0.09(-0.23%)
Jan 15, 2014 40.76 40.87 40.10 40.26 7,466,821 -0.51(-1.25%)
Jan 14, 2014 40.52 40.79 40.32 40.76 6,596,148 +0.20(+0.49%)
Jan 13, 2014 41.18 41.61 40.43 40.56 7,681,716 -0.85(-2.05%)
Jan 10, 2014 40.78 41.50 40.75 41.41 6,881,263 +0.78(+1.91%)
Jan 09, 2014 40.64 40.75 40.31 40.64 5,927,578 +0.17(+0.41%)
Jan 08, 2014 40.25 40.64 40.22 40.47 5,859,992 +0.14(+0.35%)
Jan 07, 2014 40.35 40.70 40.01 40.33 6,647,929 +0.10(+0.25%)
Jan 06, 2014 40.82 40.93 40.05 40.23 5,894,466 -0.58(-1.41%)
Jan 03, 2014 41.19 41.29 40.71 40.81 5,107,521 -0.41(-0.99%)
Jan 02, 2014 41.31 41.56 40.97 41.21 6,543,740 -0.09(-0.22%)
Dec 31, 2013 41.03 41.31 41.31 41.31 4,147,279 +0.25(+0.61%)
Dec 30, 2013 40.83 41.21 40.77 41.06 3,841,946 +0.35(+0.86%)
Dec 27, 2013 40.97 41.22 40.56 40.71 4,592,645 -0.17(-0.41%)
Dec 26, 2013 40.71 41.04 40.62 40.87 3,747,922 +0.28(+0.68%)
Dec 24, 2013 40.37 40.81 40.25 40.60 2,737,126 +0.25(+0.62%)
Dec 23, 2013 39.98 40.67 39.98 40.35 5,656,138 +0.36(+0.90%)
Dec 20, 2013 40.48 40.78 39.95 39.99 9,800,945 -0.35(-0.87%)
Dec 19, 2013 40.06 40.78 39.80 40.34 9,198,439 +0.06(+0.14%)
Dec 18, 2013 38.93 40.41 38.86 40.28 12,427,178 +1.39(+3.58%)
Dec 17, 2013 39.31 39.37 38.71 38.89 6,600,045 -0.40(-1.02%)
Dec 16, 2013 39.57 39.78 39.25 39.29 5,072,082 +0.02(+0.04%)
Dec 13, 2013 39.10 39.50 39.10 39.27 4,577,950 +0.18(+0.47%)
Dec 12, 2013 39.45 39.51 39.03 39.09 5,459,477 -0.35(-0.89%)
Dec 11, 2013 39.46 39.85 39.36 39.44 6,366,295 -0.04(-0.11%)
Dec 10, 2013 39.75 39.99 39.45 39.48 6,570,708 -0.33(-0.84%)
Dec 09, 2013 39.92 40.16 39.76 39.81 7,520,824 -0.18(-0.46%)
Dec 06, 2013 39.34 40.41 39.30 40.00 9,857,905 +1.14(+2.94%)
Dec 05, 2013 38.93 39.25 38.80 38.86 6,273,804 -0.21(-0.53%)
Dec 04, 2013 38.51 39.21 38.41 39.06 9,619,474 +0.30(+0.77%)
Dec 03, 2013 38.20 39.04 38.26 38.76 13,761,641 -0.28(-0.70%)
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.