Lowe's Companies (NY: LOW )

254.22 +0.89 (+0.35%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.58 66.65 65.75 65.90 7,904,767 -0.64(-0.96%)
Nov 27, 2015 67.02 67.10 66.37 66.53 2,621,542 -0.23(-0.35%)
Nov 25, 2015 66.59 66.77 66.77 66.77 6,120,107 +0.19(+0.28%)
Nov 24, 2015 65.76 67.05 65.63 66.58 6,311,061 +0.62(+0.94%)
Nov 23, 2015 65.19 66.47 65.19 65.96 6,137,327 +0.77(+1.19%)
Nov 20, 2015 63.57 65.40 63.51 65.18 7,659,983 +2.05(+3.24%)
Nov 19, 2015 63.21 63.76 62.92 63.14 8,510,950 -0.08(-0.12%)
Nov 18, 2015 63.90 64.16 61.60 63.21 11,091,057 +0.54(+0.86%)
Nov 17, 2015 63.79 63.98 62.46 62.67 11,860,931 +1.04(+1.69%)
Nov 16, 2015 60.10 61.69 60.01 61.63 6,490,460 +1.33(+2.21%)
Nov 13, 2015 62.04 62.26 60.16 60.30 8,091,460 -2.25(-3.60%)
Nov 12, 2015 61.87 63.45 61.77 62.55 6,557,519 +0.51(+0.82%)
Nov 11, 2015 63.02 63.02 62.03 62.04 3,742,418 -1.05(-1.66%)
Nov 10, 2015 61.93 63.13 61.90 63.09 4,404,783 +1.14(+1.83%)
Nov 09, 2015 62.79 62.90 61.48 61.96 6,535,092 -0.96(-1.53%)
Nov 06, 2015 62.96 63.30 62.50 62.92 4,909,267 -0.38(-0.60%)
Nov 05, 2015 63.11 63.72 62.81 63.30 3,875,966 +0.41(+0.66%)
Nov 04, 2015 63.81 63.83 62.82 62.89 6,365,282 -0.73(-1.15%)
Nov 03, 2015 63.47 63.76 63.06 63.62 3,689,685 +0.15(+0.24%)
Nov 02, 2015 63.57 63.91 62.84 63.46 4,510,077 -0.05(-0.08%)
Oct 30, 2015 63.52 64.15 63.47 63.51 5,136,570 -0.03(-0.05%)
Oct 29, 2015 63.66 63.76 62.81 63.55 3,419,776 -0.13(-0.20%)
Oct 28, 2015 63.45 63.83 62.63 63.68 4,382,267 +0.40(+0.64%)
Oct 27, 2015 63.66 63.84 62.94 63.27 3,937,984 -0.52(-0.82%)
Oct 26, 2015 63.33 64.02 62.80 63.80 4,782,651 +0.52(+0.83%)
Oct 23, 2015 63.47 63.60 62.42 63.27 3,888,129 +0.11(+0.18%)
Oct 22, 2015 62.58 63.34 62.08 63.16 4,429,026 +0.60(+0.96%)
Oct 21, 2015 63.00 63.16 62.40 62.56 3,467,157 -0.10(-0.16%)
Oct 20, 2015 63.12 63.15 62.40 62.66 4,222,052 -0.51(-0.80%)
Oct 19, 2015 62.26 63.19 62.17 63.17 4,377,156 +0.80(+1.28%)
Oct 16, 2015 62.66 62.90 62.19 62.37 4,842,062 +0.11(+0.18%)
Oct 15, 2015 62.10 62.38 61.44 62.26 3,519,508 +0.52(+0.85%)
Oct 14, 2015 62.47 62.75 61.32 61.74 4,385,472 -0.80(-1.27%)
Oct 13, 2015 63.13 63.38 62.39 62.53 4,786,669 -0.72(-1.14%)
Oct 12, 2015 62.72 63.40 62.65 63.25 3,254,958 +0.41(+0.65%)
Oct 09, 2015 62.60 62.94 62.22 62.84 3,971,516 +0.14(+0.22%)
Oct 08, 2015 60.72 62.79 60.63 62.70 4,627,969 +1.18(+1.92%)
Oct 07, 2015 61.37 61.64 60.92 61.52 5,503,795 +0.51(+0.84%)
Oct 06, 2015 61.26 61.52 60.63 61.01 6,134,139 -0.50(-0.81%)
Oct 05, 2015 60.72 61.57 60.54 61.50 5,241,698 +1.32(+2.19%)
Oct 02, 2015 58.98 60.21 58.41 60.19 5,122,617 +0.38(+0.63%)
Oct 01, 2015 59.17 59.86 58.56 59.81 6,050,470 +0.75(+1.26%)
Sep 30, 2015 58.03 59.14 58.03 59.06 5,759,856 +1.84(+3.22%)
Sep 29, 2015 57.55 58.27 56.75 57.22 5,082,186 -0.33(-0.57%)
Sep 28, 2015 58.65 59.12 57.46 57.55 6,543,393 -1.32(-2.24%)
Sep 25, 2015 59.25 59.59 58.57 58.87 4,234,235 +0.18(+0.31%)
Sep 24, 2015 58.53 58.85 57.83 58.69 4,877,643 -0.21(-0.36%)
Sep 23, 2015 58.76 59.06 58.56 58.90 2,790,206 +0.05(+0.09%)
Sep 22, 2015 59.07 59.34 58.30 58.85 4,581,485 -0.80(-1.34%)
Sep 21, 2015 58.61 60.01 58.55 59.65 6,156,657 +1.21(+2.07%)
Sep 18, 2015 59.93 59.99 58.27 58.44 10,269,763 -1.96(-3.25%)
Sep 17, 2015 60.20 61.35 59.88 60.40 5,096,278 +0.35(+0.59%)
Sep 16, 2015 59.50 60.21 59.29 60.05 4,393,921 +0.54(+0.91%)
Sep 15, 2015 58.77 59.87 58.28 59.51 6,766,695 +1.11(+1.89%)
Sep 14, 2015 58.79 59.13 58.26 58.40 3,086,575 -0.41(-0.70%)
Sep 11, 2015 58.09 58.85 57.91 58.81 3,985,166 +0.60(+1.03%)
Sep 10, 2015 58.16 58.81 57.93 58.21 5,295,580 -0.15(-0.26%)
Sep 09, 2015 59.86 59.90 58.23 58.37 4,780,595 -1.03(-1.73%)
Sep 08, 2015 58.71 59.43 58.40 59.40 4,787,802 +1.29(+2.23%)
Sep 04, 2015 58.53 58.10 58.10 58.10 3,775,748 -1.11(-1.88%)
Sep 03, 2015 59.31 59.94 59.04 59.22 3,990,220 +0.05(+0.09%)
Sep 02, 2015 58.87 59.18 58.34 59.17 5,195,736 +1.11(+1.90%)
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.