Lowe's Companies (NY: LOW )

253.77 +0.44 (+0.17%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 58.19 58.20 56.91 57.15 11,894,614 -0.48(-0.83%)
Jun 29, 2015 58.29 58.96 57.61 57.63 6,223,334 -0.92(-1.57%)
Jun 26, 2015 59.31 59.51 58.44 58.55 10,894,431 -0.90(-1.51%)
Jun 25, 2015 60.12 60.46 59.42 59.45 3,983,166 -0.36(-0.60%)
Jun 24, 2015 60.21 60.58 59.79 59.81 4,152,643 -0.44(-0.74%)
Jun 23, 2015 60.53 60.56 60.00 60.25 4,258,476 +0.26(+0.44%)
Jun 22, 2015 60.16 60.37 59.79 59.99 4,748,863 +0.26(+0.43%)
Jun 19, 2015 59.68 60.15 59.49 59.73 13,999,556 -0.14(-0.23%)
Jun 18, 2015 59.53 60.34 59.53 59.87 5,228,884 +0.41(+0.69%)
Jun 17, 2015 59.23 59.70 59.00 59.46 3,961,275 +0.23(+0.39%)
Jun 16, 2015 58.77 59.39 58.74 59.23 4,014,429 +0.25(+0.42%)
Jun 15, 2015 58.77 58.91 58.44 58.98 5,845,900 +0.07(+0.12%)
Jun 12, 2015 58.67 59.43 58.66 58.91 5,098,215 -0.01(-0.01%)
Jun 11, 2015 59.17 59.87 58.83 58.92 4,224,955 -0.11(-0.19%)
Jun 10, 2015 58.66 59.12 58.33 59.03 5,587,820 +0.55(+0.93%)
Jun 09, 2015 58.71 58.91 57.84 58.48 6,126,666 -0.13(-0.22%)
Jun 08, 2015 59.48 59.69 58.61 58.61 5,194,028 -0.95(-1.59%)
Jun 05, 2015 59.78 59.95 59.50 59.56 5,028,593 -0.30(-0.50%)
Jun 04, 2015 59.77 60.40 59.57 59.86 5,336,865 -0.44(-0.72%)
Jun 03, 2015 59.90 60.66 59.87 60.29 4,023,219 +0.43(+0.71%)
Jun 02, 2015 59.62 60.33 59.54 59.87 5,633,464 +0.01(+0.01%)
Jun 01, 2015 59.70 60.07 59.48 59.86 4,880,857 +0.14(+0.23%)
May 29, 2015 59.93 60.36 59.55 59.72 4,840,875 -0.40(-0.67%)
May 28, 2015 60.16 60.49 60.02 60.12 3,297,860 -0.23(-0.38%)
May 27, 2015 59.69 60.74 59.61 60.35 6,169,711 +0.97(+1.64%)
May 26, 2015 59.33 59.70 59.05 59.38 7,986,689 +0.03(+0.06%)
May 22, 2015 58.77 59.35 59.35 59.35 5,697,691 +0.70(+1.19%)
May 21, 2015 58.46 59.64 58.25 58.65 10,270,075 +0.19(+0.32%)
May 20, 2015 58.60 59.44 58.13 58.46 18,762,776 -2.84(-4.64%)
May 19, 2015 62.88 62.94 61.28 61.30 10,223,542 -1.05(-1.68%)
May 18, 2015 62.49 62.53 61.98 62.35 5,838,744 -0.03(-0.04%)
May 15, 2015 61.82 62.39 61.48 62.38 5,606,664 +0.71(+1.15%)
May 14, 2015 62.50 62.67 61.46 61.67 6,754,113 -0.73(-1.16%)
May 13, 2015 63.05 63.05 62.30 62.39 3,857,905 -0.48(-0.76%)
May 12, 2015 62.60 63.09 62.26 62.87 4,511,248 +0.38(+0.61%)
May 11, 2015 62.33 63.09 62.30 62.49 4,617,225 -0.03(-0.05%)
May 08, 2015 62.34 63.09 62.29 62.52 4,887,658 +0.83(+1.34%)
May 07, 2015 60.49 62.03 60.48 61.69 6,471,636 +1.30(+2.15%)
May 06, 2015 60.11 60.48 59.69 60.40 5,104,545 +0.29(+0.48%)
May 05, 2015 60.73 60.94 60.05 60.11 4,707,043 -0.70(-1.15%)
May 04, 2015 60.50 60.94 60.23 60.81 5,729,562 +0.47(+0.78%)
May 01, 2015 57.75 60.40 57.69 60.34 11,637,984 +1.57(+2.67%)
Apr 30, 2015 60.05 60.50 58.54 58.77 12,830,305 -1.35(-2.24%)
Apr 29, 2015 61.04 61.09 59.66 60.11 5,304,168 -1.11(-1.81%)
Apr 28, 2015 61.10 61.68 60.64 61.22 4,899,144 -0.09(-0.14%)
Apr 27, 2015 62.79 62.79 61.27 61.31 6,595,919 -1.13(-1.80%)
Apr 24, 2015 62.66 62.83 62.29 62.44 2,813,391 -0.18(-0.29%)
Apr 23, 2015 62.26 63.07 62.23 62.62 4,887,022 +0.26(+0.41%)
Apr 22, 2015 62.46 62.62 61.92 62.36 3,693,973 -0.15(-0.23%)
Apr 21, 2015 62.18 62.73 62.14 62.50 4,741,494 +0.52(+0.84%)
Apr 20, 2015 62.21 62.41 61.92 61.98 4,231,130 +0.26(+0.43%)
Apr 17, 2015 62.61 62.86 61.65 61.72 6,520,922 -1.30(-2.07%)
Apr 16, 2015 62.76 63.58 62.65 63.02 4,521,055 +0.57(+0.91%)
Apr 15, 2015 63.00 63.49 62.43 62.45 3,629,199 -0.48(-0.77%)
Apr 14, 2015 62.77 63.22 62.11 62.94 4,325,231 +0.14(+0.23%)
Apr 13, 2015 63.80 64.01 62.76 62.79 4,054,086 -0.93(-1.46%)
Apr 10, 2015 63.38 63.75 63.00 63.72 3,691,502 +0.55(+0.88%)
Apr 09, 2015 63.47 63.94 62.35 63.17 5,258,040 -0.48(-0.75%)
Apr 08, 2015 63.11 63.76 63.04 63.64 4,042,690 +0.60(+0.94%)
Apr 07, 2015 63.80 64.23 63.00 63.05 3,673,946 -0.81(-1.27%)
Apr 06, 2015 63.15 64.35 63.13 63.85 5,542,258 +0.19(+0.29%)
Apr 02, 2015 63.17 63.67 63.67 63.67 3,971,974 +0.38(+0.60%)
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.