Lowe's Companies (NY: LOW )

153.40 USD -2.42 (-1.55%)
Official Closing Price Updated: 4:27 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 154.46 155.86 151.39 155.82 7,288,842 +1.15(+0.74%)
Nov 27, 2020 155.69 157.37 154.06 154.67 2,081,300 -0.21(-0.14%)
Nov 25, 2020 155.33 156.46 154.01 154.88 5,228,300 -0.08(-0.05%)
Nov 24, 2020 154.45 156.00 153.71 154.96 7,190,245 +1.29(+0.84%)
Nov 23, 2020 150.28 154.14 150.11 153.67 6,978,550 +3.74(+2.49%)
Nov 20, 2020 149.33 150.96 148.89 149.93 6,015,100 +0.33(+0.22%)
Nov 19, 2020 148.59 151.25 148.00 149.60 9,355,318 +2.86(+1.95%)
Nov 18, 2020 150.37 154.31 146.72 146.74 18,056,202 -13.12(-8.21%)
Nov 17, 2020 159.80 161.50 156.56 159.86 5,630,707 -2.04(-1.26%)
Nov 16, 2020 159.07 162.00 158.66 161.90 5,003,036 +2.67(+1.68%)
Nov 13, 2020 158.43 159.98 157.76 159.23 4,079,000 +1.25(+0.79%)
Nov 12, 2020 159.28 160.00 156.63 157.98 3,893,911 -0.02(-0.01%)
Nov 11, 2020 157.64 159.62 157.00 158.00 4,549,994 +2.29(+1.47%)
Nov 10, 2020 155.60 157.34 153.01 155.71 5,923,815 +2.26(+1.47%)
Nov 09, 2020 169.50 170.25 152.93 153.45 10,748,903 -15.07(-8.94%)
Nov 06, 2020 169.40 169.51 167.44 168.52 2,673,000 -0.73(-0.43%)
Nov 05, 2020 171.42 173.56 168.40 169.25 4,087,180 +1.03(+0.61%)
Nov 04, 2020 165.41 171.44 165.25 168.22 5,005,841 +3.57(+2.17%)
Nov 03, 2020 162.37 165.47 161.30 164.65 2,906,972 +4.42(+2.76%)
Nov 02, 2020 159.89 162.71 158.14 160.23 2,976,436 +2.13(+1.35%)
Oct 30, 2020 159.87 160.70 155.77 158.10 3,949,200 -2.65(-1.65%)
Oct 29, 2020 162.26 164.05 160.64 160.75 3,697,222 -0.67(-0.42%)
Oct 28, 2020 161.29 164.47 159.42 161.42 4,947,604 -3.72(-2.25%)
Oct 27, 2020 169.05 169.45 165.01 165.14 4,425,531 -2.99(-1.78%)
Oct 26, 2020 169.97 171.23 165.85 168.13 4,380,662 -4.01(-2.33%)
Oct 23, 2020 171.46 172.17 169.22 172.14 2,963,300 +0.89(+0.52%)
Oct 22, 2020 174.94 175.25 170.71 171.25 3,267,354 -3.25(-1.86%)
Oct 21, 2020 177.04 179.61 174.32 174.50 3,429,623 -2.59(-1.46%)
Oct 20, 2020 175.50 179.27 174.51 177.09 3,604,259 +1.96(+1.12%)
Oct 19, 2020 178.23 179.91 174.82 175.13 4,073,369 -2.57(-1.45%)
Oct 16, 2020 176.79 180.67 176.73 177.70 3,879,300 +1.55(+0.88%)
Oct 15, 2020 171.56 176.40 171.01 176.15 3,631,779 +2.54(+1.46%)
Oct 14, 2020 175.12 175.90 171.21 173.61 3,475,716 -1.72(-0.98%)
Oct 13, 2020 172.86 175.94 172.63 175.33 2,987,580 +2.60(+1.51%)
Oct 12, 2020 174.84 174.84 172.37 172.73 3,377,367 -0.50(-0.29%)
Oct 09, 2020 171.37 175.00 171.37 173.23 4,594,000 +2.36(+1.38%)
Oct 08, 2020 169.49 171.61 168.24 170.87 3,104,530 +2.40(+1.42%)
Oct 07, 2020 167.72 169.81 166.63 168.47 2,587,614 +3.48(+2.11%)
Oct 06, 2020 168.48 168.98 164.42 164.99 2,765,332 -3.55(-2.11%)
Oct 05, 2020 168.11 168.97 167.01 168.54 2,435,942 +2.05(+1.23%)
Oct 02, 2020 164.47 167.46 164.05 166.49 2,026,500 -0.68(-0.41%)
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.