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 (%)
Apr 30, 2014 38.89 38.95 38.35 38.56 7,879,630 -0.44(-1.12%)
Apr 29, 2014 39.04 39.13 38.76 39.00 4,627,194 +0.04(+0.11%)
Apr 28, 2014 39.14 39.64 38.36 38.96 8,362,092 +0.00(+0.00%)
Apr 25, 2014 39.46 39.49 38.93 38.96 5,463,357 -0.66(-1.65%)
Apr 24, 2014 39.03 39.63 38.92 39.61 5,565,269 +0.79(+2.03%)
Apr 23, 2014 39.92 40.05 38.80 38.82 9,360,172 -1.11(-2.78%)
Apr 22, 2014 39.27 40.22 39.20 39.93 5,553,594 +0.72(+1.84%)
Apr 21, 2014 39.19 39.38 39.07 39.21 3,739,249 +0.05(+0.13%)
Apr 17, 2014 38.92 39.16 39.16 39.16 5,116,180 +0.06(+0.15%)
Apr 16, 2014 39.30 39.48 38.96 39.10 5,104,084 +0.02(+0.04%)
Apr 15, 2014 39.29 39.29 38.32 39.08 6,498,793 +0.06(+0.15%)
Apr 14, 2014 39.03 39.44 38.72 39.03 5,614,833 +0.28(+0.71%)
Apr 11, 2014 39.04 39.06 38.65 38.75 5,893,601 -0.40(-1.03%)
Apr 10, 2014 39.74 40.05 39.12 39.15 7,413,594 -0.63(-1.58%)
Apr 09, 2014 39.18 39.84 38.92 39.78 7,197,954 +0.68(+1.73%)
Apr 08, 2014 39.12 39.25 38.83 39.10 8,231,332 -0.03(-0.09%)
Apr 07, 2014 40.54 40.60 38.98 39.14 10,538,427 -1.40(-3.45%)
Apr 04, 2014 41.18 41.20 40.31 40.53 7,113,044 -0.51(-1.24%)
Apr 03, 2014 41.42 41.49 40.91 41.04 5,695,358 -0.39(-0.95%)
Apr 02, 2014 41.33 41.81 41.24 41.44 5,791,354 +0.08(+0.18%)
Apr 01, 2014 41.06 41.66 41.04 41.36 4,267,622 +0.44(+1.08%)
Mar 31, 2014 41.09 41.12 40.80 40.92 8,000,065 -0.02(-0.04%)
Mar 28, 2014 40.87 41.02 40.69 40.93 4,799,780 +0.32(+0.78%)
Mar 27, 2014 40.49 40.64 40.35 40.62 6,334,884 +0.01(+0.02%)
Mar 26, 2014 40.55 40.86 40.30 40.61 8,443,746 +0.14(+0.35%)
Mar 25, 2014 41.23 41.30 40.32 40.47 7,100,072 -0.69(-1.67%)
Mar 24, 2014 41.27 41.49 40.79 41.15 6,439,639 -0.06(-0.14%)
Mar 21, 2014 41.70 41.90 41.16 41.21 9,294,793 -0.25(-0.61%)
Mar 20, 2014 41.34 41.51 41.19 41.46 4,954,194 -0.03(-0.06%)
Mar 19, 2014 41.79 42.07 41.24 41.49 5,157,447 -0.21(-0.50%)
Mar 18, 2014 41.41 41.78 41.29 41.70 4,660,409 +0.29(+0.71%)
Mar 17, 2014 41.21 41.69 41.18 41.40 5,933,857 +0.33(+0.79%)
Mar 14, 2014 41.08 41.52 40.97 41.08 6,333,156 +0.32(+0.78%)
Mar 13, 2014 41.44 41.63 40.68 40.76 6,676,672 -0.56(-1.36%)
Mar 12, 2014 41.26 41.33 40.95 41.32 5,301,246 -0.07(-0.16%)
Mar 11, 2014 41.92 42.01 41.23 41.39 5,440,651 -0.44(-1.06%)
Mar 10, 2014 42.07 42.26 41.82 41.83 6,133,316 -0.36(-0.85%)
Mar 07, 2014 42.26 42.28 41.85 42.19 5,187,328 +0.28(+0.66%)
Mar 06, 2014 41.61 42.05 41.58 41.91 5,235,502 -0.22(-0.52%)
Mar 05, 2014 42.46 42.49 42.09 42.13 6,204,343 -0.23(-0.55%)
Mar 04, 2014 42.26 42.49 42.06 42.37 7,636,670 +0.37(+0.88%)
Mar 03, 2014 40.67 42.32 40.67 42.00 8,608,714 +0.13(+0.32%)
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%)
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.