Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.02 65.34 64.68 64.80 4,303,594 -0.23(-0.36%)
Mar 30, 2016 64.92 65.25 64.74 65.03 3,705,754 +0.30(+0.46%)
Mar 29, 2016 64.20 64.99 63.98 64.73 5,168,329 +0.58(+0.91%)
Mar 28, 2016 64.05 64.41 63.90 64.15 3,420,209 +0.19(+0.29%)
Mar 24, 2016 63.60 63.96 63.96 63.96 4,298,633 -0.01(-0.01%)
Mar 23, 2016 64.38 64.61 63.85 63.97 4,416,195 -0.40(-0.62%)
Mar 22, 2016 63.93 64.67 63.93 64.38 6,348,784 +0.03(+0.04%)
Mar 21, 2016 63.86 64.47 63.56 64.35 6,292,809 +0.25(+0.39%)
Mar 18, 2016 63.37 64.30 63.28 64.10 7,597,949 +0.78(+1.23%)
Mar 17, 2016 62.90 63.50 62.60 63.32 4,851,087 +0.21(+0.33%)
Mar 16, 2016 62.18 63.51 62.07 63.12 5,960,939 +0.58(+0.93%)
Mar 15, 2016 61.85 63.58 61.78 62.54 6,551,364 +0.30(+0.48%)
Mar 14, 2016 61.59 62.54 61.56 62.24 4,824,637 +0.54(+0.87%)
Mar 11, 2016 61.05 61.80 60.93 61.70 4,573,240 +1.21(+2.01%)
Mar 10, 2016 60.95 61.36 59.75 60.48 4,636,247 -0.13(-0.21%)
Mar 09, 2016 60.82 61.30 60.31 60.61 3,925,635 -0.12(-0.20%)
Mar 08, 2016 60.16 61.49 60.01 60.73 6,665,480 +0.19(+0.31%)
Mar 07, 2016 59.76 60.91 59.76 60.54 5,585,772 +0.33(+0.54%)
Mar 04, 2016 59.62 60.32 59.44 60.22 5,871,034 +0.39(+0.66%)
Mar 03, 2016 58.68 59.86 58.60 59.82 5,296,097 +0.72(+1.22%)
Mar 02, 2016 58.90 59.48 58.57 59.11 5,010,304 +0.04(+0.07%)
Mar 01, 2016 58.33 59.14 57.25 59.06 6,534,771 +1.29(+2.24%)
Feb 29, 2016 58.89 59.67 57.72 57.77 7,449,207 -1.34(-2.27%)
Feb 26, 2016 59.37 59.76 58.88 59.11 6,181,379 +0.34(+0.58%)
Feb 25, 2016 58.70 59.57 58.09 58.77 6,826,482 +0.07(+0.12%)
Feb 24, 2016 56.54 59.24 55.48 58.70 14,647,695 +0.62(+1.06%)
Feb 23, 2016 61.13 61.15 58.04 58.09 12,832,365 -1.34(-2.26%)
Feb 22, 2016 58.62 59.77 58.87 59.43 7,301,836 +0.81(+1.39%)
Feb 19, 2016 57.98 58.66 57.18 58.62 5,807,140 +0.68(+1.18%)
Feb 18, 2016 58.41 58.45 57.27 57.93 6,882,241 -0.24(-0.41%)
Feb 17, 2016 58.17 58.41 57.80 58.17 7,183,204 +0.49(+0.85%)
Feb 16, 2016 57.23 57.91 56.08 57.69 9,075,022 +2.19(+3.95%)
Feb 12, 2016 54.24 55.50 55.50 55.50 4,979,654 +1.26(+2.32%)
Feb 11, 2016 53.96 54.73 53.62 54.24 5,548,134 -0.56(-1.03%)
Feb 10, 2016 55.14 55.95 54.75 54.80 4,931,888 -0.08(-0.14%)
Feb 09, 2016 53.96 55.49 53.81 54.88 7,043,514 +0.51(+0.94%)
Feb 08, 2016 55.93 55.94 53.57 54.37 9,715,017 -1.96(-3.48%)
Feb 05, 2016 58.24 58.62 56.05 56.32 8,769,075 -1.81(-3.12%)
Feb 04, 2016 58.04 58.45 56.72 58.14 10,505,040 +0.46(+0.80%)
Feb 03, 2016 61.06 61.06 55.66 57.68 20,581,180 -3.81(-6.19%)
Feb 02, 2016 61.85 62.13 61.00 61.48 6,137,499 -0.68(-1.09%)
Feb 01, 2016 60.35 62.36 60.35 62.16 6,294,696 +0.86(+1.40%)
Jan 29, 2016 59.88 61.40 59.50 61.30 7,181,489 +2.08(+3.51%)
Jan 28, 2016 59.79 59.88 58.96 59.23 5,887,011 -0.27(-0.46%)
Jan 27, 2016 59.90 60.70 59.05 59.50 6,244,557 -0.38(-0.64%)
Jan 26, 2016 60.46 60.47 59.54 59.88 5,422,293 +0.09(+0.14%)
Jan 25, 2016 60.45 60.74 59.75 59.80 6,592,855 -0.51(-0.85%)
Jan 22, 2016 60.19 60.63 60.05 60.31 6,688,917 +1.01(+1.70%)
Jan 21, 2016 58.66 59.83 58.39 59.30 8,902,183 +1.07(+1.84%)
Jan 20, 2016 58.92 59.47 57.26 58.23 11,506,739 -1.19(-2.00%)
Jan 19, 2016 60.58 60.77 58.85 59.42 7,765,140 +0.40(+0.68%)
Jan 15, 2016 57.96 59.02 59.02 59.02 9,345,735 -0.55(-0.92%)
Jan 14, 2016 59.52 60.16 57.64 59.57 9,769,144 +0.01(+0.01%)
Jan 13, 2016 62.75 62.82 59.25 59.56 9,101,830 -2.87(-4.60%)
Jan 12, 2016 62.44 63.29 61.66 62.43 5,456,818 +0.50(+0.81%)
Jan 11, 2016 60.88 62.28 60.77 61.93 6,388,028 +1.53(+2.54%)
Jan 08, 2016 61.92 62.03 60.22 60.39 6,250,655 -1.01(-1.65%)
Jan 07, 2016 62.06 62.95 61.13 61.41 7,511,354 -1.59(-2.53%)
Jan 06, 2016 63.49 63.69 62.54 63.00 6,251,331 -1.28(-1.99%)
Jan 05, 2016 64.28 65.16 63.83 64.28 6,101,571 +0.14(+0.21%)
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.