Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 66.68 66.79 66.40 66.65 5,327,992 +0.00(+0.00%)
Aug 30, 2016 67.16 67.39 66.54 66.65 3,475,872 -0.54(-0.80%)
Aug 29, 2016 66.96 67.34 66.82 67.19 5,219,554 +0.24(+0.36%)
Aug 26, 2016 67.41 67.90 66.72 66.95 4,396,210 -0.50(-0.74%)
Aug 25, 2016 66.76 67.65 66.76 67.45 5,669,009 +0.44(+0.66%)
Aug 24, 2016 67.94 68.03 66.85 67.00 6,207,200 -0.30(-0.44%)
Aug 23, 2016 67.77 67.91 67.26 67.30 3,735,956 +0.01(+0.01%)
Aug 22, 2016 67.91 68.41 67.21 67.29 5,171,870 -0.46(-0.68%)
Aug 19, 2016 66.44 67.79 66.32 67.75 7,455,912 +1.21(+1.82%)
Aug 18, 2016 66.93 67.04 66.47 66.54 8,967,221 -0.39(-0.59%)
Aug 17, 2016 67.62 67.95 66.00 66.93 21,948,528 -4.00(-5.65%)
Aug 16, 2016 71.04 71.67 70.35 70.94 6,946,928 -0.05(-0.07%)
Aug 15, 2016 71.47 71.98 70.79 70.99 6,104,025 -0.16(-0.22%)
Aug 12, 2016 70.52 71.50 70.52 71.15 4,704,197 +0.10(+0.13%)
Aug 11, 2016 71.02 71.47 70.34 71.05 4,729,730 +0.55(+0.78%)
Aug 10, 2016 71.07 71.25 70.14 70.50 4,347,730 -0.31(-0.44%)
Aug 09, 2016 70.82 71.39 70.63 70.82 3,643,721 -0.24(-0.34%)
Aug 08, 2016 71.15 71.29 70.78 71.06 2,769,059 -0.09(-0.12%)
Aug 05, 2016 70.89 71.53 70.89 71.15 4,256,827 +0.68(+0.96%)
Aug 04, 2016 70.68 71.47 70.10 70.47 4,625,503 -0.94(-1.32%)
Aug 03, 2016 71.30 71.41 70.55 71.41 3,903,705 +0.04(+0.06%)
Aug 02, 2016 71.88 71.93 70.78 71.36 4,328,228 -0.30(-0.41%)
Aug 01, 2016 71.31 71.86 71.14 71.66 3,345,720 +0.03(+0.04%)
Jul 29, 2016 71.36 71.86 71.29 71.63 3,987,340 +0.01(+0.01%)
Jul 28, 2016 70.31 71.75 70.25 71.62 4,989,017 +1.31(+1.87%)
Jul 27, 2016 70.85 71.35 70.08 70.31 3,384,478 -0.26(-0.37%)
Jul 26, 2016 70.34 71.06 70.30 70.57 3,318,564 +0.06(+0.09%)
Jul 25, 2016 70.40 70.68 70.02 70.51 3,291,395 +0.30(+0.42%)
Jul 22, 2016 70.05 70.32 69.83 70.21 3,888,493 +0.44(+0.62%)
Jul 21, 2016 70.16 70.38 69.36 69.78 6,943,915 -0.92(-1.31%)
Jul 20, 2016 71.24 71.26 70.29 70.70 7,872,096 -0.18(-0.26%)
Jul 19, 2016 71.17 71.43 70.67 70.89 6,083,203 -0.44(-0.61%)
Jul 18, 2016 71.29 71.83 71.02 71.32 4,282,004 +0.52(+0.74%)
Jul 15, 2016 71.29 71.73 70.69 70.80 6,239,727 -0.40(-0.56%)
Jul 14, 2016 71.27 71.51 70.82 71.20 3,843,811 +0.42(+0.59%)
Jul 13, 2016 71.86 71.86 70.47 70.78 6,235,813 -1.12(-1.56%)
Jul 12, 2016 72.05 72.51 71.62 71.90 6,168,308 +0.12(+0.17%)
Jul 11, 2016 71.67 72.18 71.67 71.78 4,013,687 +0.40(+0.56%)
Jul 08, 2016 70.25 71.45 69.77 71.38 6,122,186 +1.61(+2.31%)
Jul 07, 2016 69.27 69.83 69.24 69.77 4,427,519 +0.34(+0.49%)
Jul 06, 2016 68.83 69.45 68.78 69.43 5,044,325 +0.58(+0.84%)
Jul 05, 2016 68.90 69.00 68.33 68.85 4,730,523 -0.16(-0.23%)
Jul 01, 2016 68.78 69.00 69.00 69.00 4,771,837 +0.37(+0.54%)
Jun 30, 2016 67.41 69.18 67.20 68.63 8,774,699 +1.22(+1.81%)
Jun 29, 2016 67.83 68.22 67.18 67.41 6,871,411 -0.23(-0.35%)
Jun 28, 2016 66.74 67.68 66.33 67.64 5,366,377 +1.48(+2.24%)
Jun 27, 2016 66.19 66.45 65.32 66.16 6,682,009 -0.64(-0.96%)
Jun 24, 2016 66.33 67.66 66.23 66.80 6,915,914 -1.31(-1.92%)
Jun 23, 2016 68.45 68.59 67.58 68.11 4,270,331 +0.19(+0.28%)
Jun 22, 2016 68.13 68.69 67.81 67.92 4,121,872 +0.02(+0.03%)
Jun 21, 2016 68.18 68.34 67.69 67.90 4,343,130 -0.23(-0.33%)
Jun 20, 2016 68.43 68.92 68.06 68.13 4,783,338 +0.15(+0.22%)
Jun 17, 2016 67.50 68.25 67.43 67.98 9,192,271 +0.22(+0.32%)
Jun 16, 2016 66.63 67.93 66.52 67.76 6,661,896 +0.98(+1.47%)
Jun 15, 2016 66.30 67.60 66.26 66.78 7,194,807 +0.83(+1.26%)
Jun 14, 2016 66.94 67.01 65.54 65.95 9,317,024 -1.23(-1.83%)
Jun 13, 2016 67.87 68.01 67.11 67.18 5,455,873 -0.70(-1.03%)
Jun 10, 2016 67.96 68.06 67.56 67.89 4,479,727 -0.31(-0.46%)
Jun 09, 2016 68.27 68.54 67.98 68.20 3,884,040 -0.18(-0.27%)
Jun 08, 2016 68.77 68.91 68.05 68.38 4,903,967 -0.57(-0.83%)
Jun 07, 2016 68.28 69.47 68.17 68.95 6,067,425 +0.94(+1.39%)
Jun 06, 2016 68.61 68.71 67.58 68.01 7,663,362 -1.35(-1.95%)
Jun 03, 2016 69.76 69.84 68.98 69.36 4,251,250 -0.65(-0.93%)
Jun 02, 2016 69.71 70.01 69.19 70.01 5,414,727 +0.42(+0.61%)
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.