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 (%)
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%)
Mar 02, 2015 61.95 63.37 61.95 63.27 6,155,912 +0.84(+1.35%)
Feb 27, 2015 62.23 63.00 62.06 62.43 5,831,732 -0.01(-0.01%)
Feb 26, 2015 62.78 63.22 61.98 62.44 8,961,855 -0.28(-0.44%)
Feb 25, 2015 63.95 64.02 61.72 62.71 11,057,820 -0.19(-0.29%)
Feb 24, 2015 63.71 63.88 62.29 62.90 11,585,630 +0.78(+1.25%)
Feb 23, 2015 62.29 62.64 61.74 62.12 5,815,699 +0.14(+0.23%)
Feb 20, 2015 60.78 61.99 60.45 61.98 5,091,401 +1.07(+1.76%)
Feb 19, 2015 61.12 61.38 60.74 60.91 3,587,661 -0.19(-0.32%)
Feb 18, 2015 61.06 61.30 60.77 61.10 4,468,704 +0.04(+0.07%)
Feb 17, 2015 60.49 61.16 60.24 61.06 4,380,325 +0.35(+0.58%)
Feb 13, 2015 60.72 60.71 60.71 60.71 3,038,413 -0.12(-0.19%)
Feb 12, 2015 60.31 60.87 60.19 60.83 4,079,201 +0.64(+1.06%)
Feb 11, 2015 60.32 60.56 59.92 60.19 3,619,092 -0.28(-0.46%)
Feb 10, 2015 59.91 60.57 59.86 60.46 4,854,791 +0.68(+1.14%)
Feb 09, 2015 60.20 60.52 59.62 59.78 3,324,065 -0.80(-1.32%)
Feb 06, 2015 60.27 60.88 60.05 60.58 5,739,866 +0.36(+0.60%)
Feb 05, 2015 59.66 60.24 59.60 60.22 5,844,573 +0.67(+1.13%)
Feb 04, 2015 58.57 60.09 58.50 59.55 7,291,172 +0.88(+1.49%)
Feb 03, 2015 58.21 58.69 57.59 58.67 6,054,517 +1.03(+1.78%)
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.