Lowe's Companies (NY: LOW )

261.40 +4.77 (+1.86%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 57.47 58.57 57.47 58.50 5,815,451 +1.82(+3.22%)
Sep 29, 2015 57.00 57.71 56.21 56.67 5,131,239 -0.32(-0.57%)
Sep 28, 2015 58.09 58.56 56.91 57.00 6,606,551 -1.31(-2.24%)
Sep 25, 2015 58.68 59.02 58.01 58.30 4,275,104 +0.18(+0.31%)
Sep 24, 2015 57.97 58.29 57.28 58.12 4,924,722 -0.21(-0.36%)
Sep 23, 2015 58.20 58.50 58.00 58.34 2,817,137 +0.05(+0.09%)
Sep 22, 2015 58.51 58.77 57.74 58.29 4,625,706 -0.79(-1.34%)
Sep 21, 2015 58.05 59.44 57.99 59.07 6,216,082 +1.20(+2.07%)
Sep 18, 2015 59.35 59.41 57.72 57.88 10,368,888 -1.94(-3.25%)
Sep 17, 2015 59.63 60.76 59.30 59.82 5,145,468 +0.35(+0.59%)
Sep 16, 2015 58.93 59.64 58.72 59.47 4,436,331 +0.53(+0.91%)
Sep 15, 2015 58.21 59.30 57.72 58.94 6,832,008 +1.10(+1.89%)
Sep 14, 2015 58.23 58.57 57.70 57.84 3,116,367 -0.41(-0.70%)
Sep 11, 2015 57.53 58.29 57.36 58.25 4,023,631 +0.59(+1.03%)
Sep 10, 2015 57.61 58.25 57.38 57.66 5,346,693 -0.15(-0.26%)
Sep 09, 2015 59.29 59.33 57.67 57.81 4,826,738 -1.02(-1.73%)
Sep 08, 2015 58.15 58.86 57.84 58.83 4,834,014 +1.28(+2.23%)
Sep 04, 2015 57.97 57.55 57.55 57.55 3,812,192 -1.10(-1.88%)
Sep 03, 2015 58.74 59.36 58.47 58.65 4,028,734 +0.05(+0.09%)
Sep 02, 2015 58.31 58.62 57.78 58.60 5,245,886 +1.09(+1.90%)
Sep 01, 2015 57.62 58.12 57.20 57.50 8,382,912 -1.21(-2.05%)
Aug 31, 2015 58.14 58.95 57.92 58.71 7,982,156 +0.61(+1.05%)
Aug 28, 2015 58.60 58.85 57.80 58.10 7,402,862 -0.52(-0.88%)
Aug 27, 2015 58.79 59.12 57.50 58.62 7,785,028 +0.26(+0.45%)
Aug 26, 2015 58.31 58.85 56.30 58.35 7,654,633 +1.49(+2.63%)
Aug 25, 2015 59.43 59.58 56.78 56.86 8,793,966 -1.12(-1.93%)
Aug 24, 2015 57.39 59.47 54.51 57.98 12,913,962 -2.38(-3.94%)
Aug 21, 2015 61.57 62.03 60.27 60.36 9,673,429 -1.76(-2.83%)
Aug 20, 2015 62.78 63.47 62.11 62.11 8,274,353 -1.01(-1.60%)
Aug 19, 2015 61.60 63.26 61.32 63.12 13,824,619 +1.15(+1.85%)
Aug 18, 2015 62.10 62.39 61.71 61.98 12,716,833 +0.46(+0.75%)
Aug 17, 2015 61.00 61.61 60.60 61.52 6,171,757 +0.31(+0.51%)
Aug 14, 2015 60.51 61.35 60.38 61.21 6,909,500 +0.76(+1.26%)
Aug 13, 2015 58.69 61.04 58.57 60.44 10,075,070 +1.90(+3.25%)
Aug 12, 2015 58.52 58.61 57.78 58.54 5,945,704 -0.38(-0.65%)
Aug 11, 2015 58.47 59.11 58.46 58.92 6,463,124 -0.13(-0.22%)
Aug 10, 2015 59.40 59.56 58.92 59.05 6,785,580 +0.03(+0.06%)
Aug 07, 2015 58.82 59.10 58.53 59.02 3,900,535 +0.19(+0.32%)
Aug 06, 2015 59.36 59.50 58.65 58.83 5,704,355 -0.53(-0.90%)
Aug 05, 2015 59.35 59.58 59.01 59.36 4,611,993 +0.49(+0.84%)
Aug 04, 2015 58.66 59.28 58.38 58.87 3,690,144 +0.38(+0.65%)
Aug 03, 2015 58.71 58.86 57.99 58.49 6,570,425 -0.38(-0.65%)
Jul 31, 2015 58.77 59.24 58.41 58.87 5,085,477 +0.42(+0.73%)
Jul 30, 2015 58.04 58.57 57.73 58.45 4,202,448 +0.10(+0.17%)
Jul 29, 2015 57.68 58.46 57.53 58.34 6,133,413 +0.80(+1.39%)
Jul 28, 2015 57.08 57.72 56.58 57.55 5,181,526 +0.65(+1.13%)
Jul 27, 2015 56.90 57.22 56.63 56.90 4,032,112 -0.12(-0.21%)
Jul 24, 2015 57.62 57.66 56.94 57.02 4,275,530 -0.44(-0.77%)
Jul 23, 2015 57.39 57.85 57.05 57.46 4,912,037 +0.22(+0.39%)
Jul 22, 2015 56.53 57.30 56.53 57.24 5,797,696 +0.89(+1.58%)
Jul 21, 2015 56.51 56.80 56.16 56.35 6,332,817 -0.26(-0.46%)
Jul 20, 2015 56.44 56.95 56.02 56.61 6,283,164 -0.47(-0.82%)
Jul 17, 2015 57.42 57.56 56.67 57.08 7,809,666 -0.59(-1.03%)
Jul 16, 2015 57.44 57.93 56.92 57.67 6,689,740 -0.03(-0.06%)
Jul 15, 2015 57.61 58.04 57.42 57.71 4,179,578 -0.10(-0.18%)
Jul 14, 2015 57.48 57.82 57.11 57.81 5,893,933 +0.08(+0.13%)
Jul 13, 2015 57.82 58.03 57.52 57.73 4,919,620 +0.38(+0.66%)
Jul 10, 2015 57.02 57.71 56.82 57.35 4,919,322 +0.70(+1.24%)
Jul 09, 2015 56.89 57.07 56.51 56.65 4,457,748 +0.41(+0.74%)
Jul 08, 2015 56.29 56.98 56.19 56.23 5,846,217 -0.71(-1.25%)
Jul 07, 2015 56.18 57.00 55.64 56.95 9,982,603 +0.95(+1.69%)
Jul 06, 2015 56.07 56.46 55.77 56.00 12,161,886 -0.38(-0.67%)
Jul 02, 2015 57.01 56.38 56.38 56.38 7,175,212 -0.46(-0.80%)
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.