Lowe's Companies (NY: LOW )

256.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.08 39.19 38.74 39.17 5,154,809 +0.06(+0.15%)
May 29, 2014 38.99 39.23 38.64 39.11 4,740,826 +0.25(+0.64%)
May 28, 2014 39.03 39.30 38.74 38.86 8,198,183 -0.89(-2.24%)
May 27, 2014 39.25 39.79 39.23 39.75 6,652,215 +0.60(+1.53%)
May 23, 2014 38.95 39.15 39.15 39.15 6,125,792 +0.02(+0.06%)
May 22, 2014 37.60 39.23 37.60 39.13 7,059,528 +1.35(+3.57%)
May 21, 2014 37.77 38.14 36.86 37.78 10,303,358 -0.09(-0.24%)
May 20, 2014 38.28 38.51 37.65 37.87 10,638,026 -0.02(-0.07%)
May 19, 2014 37.64 38.01 37.43 37.90 5,490,298 +0.16(+0.42%)
May 16, 2014 37.25 37.77 37.25 37.74 6,883,874 +0.61(+1.64%)
May 15, 2014 37.36 37.36 36.71 37.13 9,280,817 -0.45(-1.20%)
May 14, 2014 38.00 38.02 37.43 37.58 6,587,259 -0.49(-1.29%)
May 13, 2014 38.52 38.79 37.86 38.07 4,762,653 -0.43(-1.12%)
May 12, 2014 38.13 38.64 38.12 38.50 3,389,088 +0.47(+1.25%)
May 09, 2014 37.45 38.05 37.35 38.03 4,836,415 +0.57(+1.53%)
May 08, 2014 37.50 38.10 37.26 37.45 4,469,265 -0.07(-0.20%)
May 07, 2014 37.94 38.10 37.17 37.53 6,188,449 -0.23(-0.62%)
May 06, 2014 38.43 38.48 37.70 37.76 5,389,830 -0.75(-1.94%)
May 05, 2014 38.84 38.97 38.38 38.51 4,789,550 -0.57(-1.47%)
May 02, 2014 38.59 39.38 38.59 39.09 5,688,107 +0.51(+1.32%)
May 01, 2014 38.31 38.84 38.18 38.58 5,249,146 +0.38(+1.00%)
Apr 30, 2014 38.52 38.58 37.98 38.20 7,955,685 -0.43(-1.12%)
Apr 29, 2014 38.67 38.75 38.39 38.63 4,671,856 +0.04(+0.11%)
Apr 28, 2014 38.77 39.26 38.00 38.59 8,442,804 +0.00(+0.00%)
Apr 25, 2014 39.09 39.11 38.56 38.59 5,516,090 -0.65(-1.65%)
Apr 24, 2014 38.65 39.25 38.55 39.24 5,618,986 +0.78(+2.03%)
Apr 23, 2014 39.54 39.67 38.43 38.45 9,450,518 -1.10(-2.78%)
Apr 22, 2014 38.89 39.83 38.83 39.55 5,607,198 +0.72(+1.84%)
Apr 21, 2014 38.82 39.00 38.69 38.84 3,775,341 +0.05(+0.13%)
Apr 17, 2014 38.55 38.79 38.79 38.79 5,165,562 +0.06(+0.15%)
Apr 16, 2014 38.93 39.10 38.59 38.73 5,153,349 +0.02(+0.04%)
Apr 15, 2014 38.92 38.92 37.95 38.71 6,561,520 +0.06(+0.15%)
Apr 14, 2014 38.65 39.07 38.35 38.65 5,669,028 +0.27(+0.71%)
Apr 11, 2014 38.67 38.69 38.28 38.38 5,950,486 -0.40(-1.03%)
Apr 10, 2014 39.36 39.66 38.74 38.78 7,485,151 -0.62(-1.58%)
Apr 09, 2014 38.80 39.46 38.55 39.40 7,267,430 +0.67(+1.73%)
Apr 08, 2014 38.74 38.88 38.46 38.73 8,310,782 -0.03(-0.09%)
Apr 07, 2014 40.15 40.21 38.60 38.76 10,640,145 -1.38(-3.45%)
Apr 04, 2014 40.78 40.81 39.93 40.15 7,181,700 -0.51(-1.24%)
Apr 03, 2014 41.02 41.10 40.52 40.65 5,750,330 -0.39(-0.95%)
Apr 02, 2014 40.93 41.41 40.85 41.04 5,847,252 +0.07(+0.18%)
Apr 01, 2014 40.67 41.26 40.65 40.97 4,308,814 +0.44(+1.08%)
Mar 31, 2014 40.70 40.73 40.41 40.53 8,077,283 -0.02(-0.04%)
Mar 28, 2014 40.48 40.63 40.30 40.54 4,846,108 +0.31(+0.78%)
Mar 27, 2014 40.10 40.25 39.96 40.23 6,396,029 +0.01(+0.02%)
Mar 26, 2014 40.16 40.47 39.91 40.22 8,525,246 +0.14(+0.35%)
Mar 25, 2014 40.83 40.91 39.93 40.08 7,168,602 -0.68(-1.67%)
Mar 24, 2014 40.87 41.09 40.40 40.76 6,501,795 -0.06(-0.14%)
Mar 21, 2014 41.31 41.50 40.77 40.82 9,384,507 -0.25(-0.61%)
Mar 20, 2014 40.95 41.11 40.80 41.06 5,002,013 -0.02(-0.06%)
Mar 19, 2014 41.39 41.67 40.84 41.09 5,207,227 -0.21(-0.50%)
Mar 18, 2014 41.02 41.38 40.90 41.30 4,705,392 +0.29(+0.71%)
Mar 17, 2014 40.82 41.29 40.78 41.01 5,991,132 +0.32(+0.79%)
Mar 14, 2014 40.68 41.12 40.58 40.68 6,394,284 +0.31(+0.78%)
Mar 13, 2014 41.05 41.23 40.29 40.37 6,741,115 -0.56(-1.36%)
Mar 12, 2014 40.87 40.93 40.56 40.92 5,352,414 -0.07(-0.16%)
Mar 11, 2014 41.52 41.60 40.84 40.99 5,493,165 -0.44(-1.06%)
Mar 10, 2014 41.67 41.85 41.42 41.43 6,192,515 -0.36(-0.85%)
Mar 07, 2014 41.85 41.88 41.45 41.79 5,237,396 +0.27(+0.66%)
Mar 06, 2014 41.21 41.65 41.18 41.51 5,286,035 -0.22(-0.52%)
Mar 05, 2014 42.05 42.08 41.69 41.73 6,264,228 -0.23(-0.55%)
Mar 04, 2014 41.85 42.08 41.66 41.96 7,710,379 +0.36(+0.88%)
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.