Lowe's Companies (NY: LOW )

261.28 +4.65 (+1.81%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 59.35 59.78 58.98 59.15 4,887,600 -0.40(-0.67%)
May 28, 2015 59.58 59.91 59.45 59.55 3,329,691 -0.23(-0.38%)
May 27, 2015 59.12 60.16 59.04 59.78 6,229,262 +0.96(+1.64%)
May 26, 2015 58.76 59.13 58.48 58.81 8,063,778 +0.03(+0.06%)
May 22, 2015 58.20 58.78 58.78 58.78 5,752,686 +0.69(+1.19%)
May 21, 2015 57.90 59.07 57.69 58.09 10,369,204 +0.19(+0.32%)
May 20, 2015 58.04 58.87 57.57 57.90 18,943,878 -2.81(-4.64%)
May 19, 2015 62.28 62.34 60.69 60.71 10,322,222 -1.04(-1.68%)
May 18, 2015 61.89 61.94 61.38 61.75 5,895,101 -0.03(-0.04%)
May 15, 2015 61.23 61.80 60.89 61.78 5,660,780 +0.70(+1.15%)
May 14, 2015 61.91 62.08 60.88 61.08 6,819,305 -0.72(-1.16%)
May 13, 2015 62.45 62.45 61.70 61.80 3,895,143 -0.47(-0.76%)
May 12, 2015 62.00 62.49 61.66 62.27 4,554,792 +0.38(+0.61%)
May 11, 2015 61.73 62.49 61.70 61.89 4,661,791 -0.03(-0.05%)
May 08, 2015 61.75 62.49 61.70 61.92 4,934,834 +0.82(+1.34%)
May 07, 2015 59.91 61.43 59.90 61.10 6,534,101 +1.28(+2.15%)
May 06, 2015 59.53 59.90 59.12 59.82 5,153,815 +0.29(+0.48%)
May 05, 2015 60.15 60.36 59.48 59.53 4,752,476 -0.69(-1.15%)
May 04, 2015 59.92 60.36 59.65 60.22 5,784,864 +0.46(+0.78%)
May 01, 2015 57.20 59.82 57.14 59.76 11,750,316 +1.56(+2.67%)
Apr 30, 2015 59.48 59.92 57.98 58.20 12,954,146 -1.34(-2.24%)
Apr 29, 2015 60.46 60.50 59.09 59.54 5,355,364 -1.10(-1.81%)
Apr 28, 2015 60.52 61.10 60.06 60.64 4,946,431 -0.08(-0.14%)
Apr 27, 2015 62.19 62.19 60.68 60.72 6,659,584 -1.12(-1.80%)
Apr 24, 2015 62.06 62.23 61.70 61.84 2,840,547 -0.18(-0.29%)
Apr 23, 2015 61.66 62.46 61.64 62.02 4,934,192 +0.25(+0.41%)
Apr 22, 2015 61.86 62.02 61.33 61.76 3,729,627 -0.14(-0.23%)
Apr 21, 2015 61.59 62.13 61.54 61.91 4,787,259 +0.52(+0.84%)
Apr 20, 2015 61.61 61.81 61.32 61.39 4,271,970 +0.26(+0.43%)
Apr 17, 2015 62.01 62.26 61.06 61.13 6,583,863 -1.29(-2.07%)
Apr 16, 2015 62.16 62.97 62.05 62.42 4,564,693 +0.56(+0.91%)
Apr 15, 2015 62.40 62.88 61.83 61.85 3,664,229 -0.48(-0.77%)
Apr 14, 2015 62.17 62.61 61.52 62.33 4,366,979 +0.14(+0.23%)
Apr 13, 2015 63.19 63.40 62.16 62.19 4,093,217 -0.92(-1.46%)
Apr 10, 2015 62.77 63.14 62.39 63.11 3,727,133 +0.55(+0.88%)
Apr 09, 2015 62.86 63.33 61.75 62.56 5,308,791 -0.47(-0.75%)
Apr 08, 2015 62.51 63.15 62.44 63.03 4,081,710 +0.59(+0.94%)
Apr 07, 2015 63.19 63.61 62.39 62.44 3,709,408 -0.80(-1.27%)
Apr 06, 2015 62.54 63.73 62.53 63.24 5,595,752 +0.19(+0.29%)
Apr 02, 2015 62.56 63.06 63.06 63.06 4,010,312 +0.38(+0.60%)
Apr 01, 2015 62.62 63.07 62.10 62.68 7,004,950 +0.00(+0.00%)
Mar 31, 2015 62.78 63.51 62.58 62.68 5,362,484 -0.35(-0.55%)
Mar 30, 2015 62.22 63.18 62.20 63.02 4,699,448 +0.95(+1.53%)
Mar 27, 2015 61.31 62.14 61.31 62.07 4,334,004 +0.68(+1.11%)
Mar 26, 2015 61.98 62.09 61.07 61.39 9,106,489 -1.18(-1.89%)
Mar 25, 2015 63.77 63.89 62.52 62.57 4,916,945 -1.14(-1.79%)
Mar 24, 2015 63.58 64.25 63.39 63.71 5,815,406 +0.20(+0.32%)
Mar 23, 2015 63.66 64.18 63.31 63.51 7,042,692 +0.12(+0.19%)
Mar 20, 2015 62.89 63.69 62.56 63.39 9,590,251 +0.56(+0.90%)
Mar 19, 2015 62.93 63.18 62.48 62.82 4,493,555 +0.03(+0.05%)
Mar 18, 2015 62.75 62.96 61.19 62.79 8,321,451 -0.04(-0.07%)
Mar 17, 2015 63.18 63.34 62.82 62.83 4,632,013 -0.73(-1.15%)
Mar 16, 2015 62.93 63.66 62.93 63.56 4,941,165 +1.08(+1.73%)
Mar 13, 2015 63.14 63.32 62.13 62.49 4,911,372 -0.66(-1.04%)
Mar 12, 2015 61.93 63.18 61.93 63.14 4,240,247 +1.58(+2.56%)
Mar 11, 2015 61.65 62.01 61.55 61.57 4,185,638 +0.01(+0.01%)
Mar 10, 2015 62.15 62.48 61.56 61.56 4,562,929 -1.01(-1.62%)
Mar 09, 2015 61.95 62.70 61.86 62.57 3,906,942 +0.63(+1.02%)
Mar 06, 2015 62.32 62.67 61.79 61.94 6,922,986 -0.88(-1.41%)
Mar 05, 2015 62.67 63.18 62.67 62.82 4,173,656 +0.45(+0.73%)
Mar 04, 2015 63.08 63.20 62.27 62.37 5,920,249 -0.83(-1.32%)
Mar 03, 2015 63.11 63.35 62.54 63.20 4,261,581 -0.07(-0.11%)
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.