Lowe's Companies (NY: LOW )

253.69 +0.36 (+0.14%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 110.83 111.07 109.78 111.01 2,860,286 -0.27(-0.24%)
Dec 30, 2019 111.74 111.92 110.25 111.27 2,511,444 -0.17(-0.15%)
Dec 27, 2019 111.10 111.86 110.88 111.44 2,610,637 +0.46(+0.42%)
Dec 26, 2019 111.16 111.51 110.75 110.98 1,849,409 -0.04(-0.03%)
Dec 24, 2019 110.85 111.35 110.66 111.02 1,214,801 +0.17(+0.15%)
Dec 23, 2019 111.26 111.77 110.59 110.85 3,441,954 -0.13(-0.12%)
Dec 20, 2019 110.98 111.48 110.58 110.98 6,468,982 -0.45(-0.40%)
Dec 19, 2019 110.61 111.76 110.21 111.42 4,856,920 +0.84(+0.76%)
Dec 18, 2019 110.91 111.40 110.55 110.59 3,570,531 -0.01(-0.01%)
Dec 17, 2019 111.87 112.58 110.51 110.60 3,812,577 -0.70(-0.63%)
Dec 16, 2019 110.74 112.31 110.56 111.30 4,044,733 +1.46(+1.33%)
Dec 13, 2019 109.07 109.94 108.28 109.84 3,365,519 +0.28(+0.25%)
Dec 12, 2019 109.07 110.11 108.63 109.56 2,732,903 +0.50(+0.46%)
Dec 11, 2019 107.24 109.07 106.81 109.06 3,895,944 +1.09(+1.01%)
Dec 10, 2019 109.17 109.24 107.87 107.97 2,763,633 -1.29(-1.18%)
Dec 09, 2019 107.83 109.68 107.65 109.25 2,793,690 +1.47(+1.37%)
Dec 06, 2019 107.69 108.74 107.55 107.78 2,657,460 +0.65(+0.61%)
Dec 05, 2019 107.49 107.78 106.56 107.13 2,860,306 +0.11(+0.10%)
Dec 04, 2019 106.59 108.87 106.47 107.02 4,474,481 +0.84(+0.79%)
Dec 03, 2019 106.41 106.83 105.31 106.18 5,554,918 -1.34(-1.25%)
Dec 02, 2019 109.00 109.27 107.48 107.52 3,586,464 -1.22(-1.12%)
Nov 29, 2019 109.79 110.07 108.53 108.73 1,721,868 -1.07(-0.97%)
Nov 27, 2019 109.43 110.26 109.10 109.80 3,180,170 +0.80(+0.73%)
Nov 26, 2019 108.97 109.69 108.40 109.00 5,133,457 +0.56(+0.51%)
Nov 25, 2019 110.13 110.44 108.16 108.45 4,821,351 -1.11(-1.02%)
Nov 22, 2019 108.53 109.56 108.22 109.56 4,826,086 +1.09(+1.01%)
Nov 21, 2019 110.29 110.30 108.15 108.47 6,200,579 -0.75(-0.69%)
Nov 20, 2019 109.63 112.36 108.41 109.22 17,385,578 +4.11(+3.91%)
Nov 19, 2019 106.70 106.70 104.63 105.11 7,718,142 -1.50(-1.41%)
Nov 18, 2019 107.28 108.26 106.61 106.61 5,941,178 -0.46(-0.43%)
Nov 15, 2019 106.70 107.24 105.20 107.08 3,908,835 +0.91(+0.86%)
Nov 14, 2019 105.22 106.44 104.46 106.17 3,077,329 +1.57(+1.50%)
Nov 13, 2019 104.71 106.05 103.76 104.60 4,673,050 -1.36(-1.29%)
Nov 12, 2019 106.02 107.09 105.84 105.96 4,503,850 -0.12(-0.11%)
Nov 11, 2019 104.94 106.12 104.48 106.08 3,168,330 +0.42(+0.39%)
Nov 08, 2019 104.50 105.73 104.06 105.67 3,012,730 +1.30(+1.24%)
Nov 07, 2019 105.16 105.81 103.92 104.37 2,865,801 -0.06(-0.06%)
Nov 06, 2019 104.74 105.49 103.28 104.43 3,481,511 +0.44(+0.42%)
Nov 05, 2019 104.42 104.51 102.91 104.00 2,546,569 -0.39(-0.37%)
Nov 04, 2019 104.80 105.33 103.54 104.39 2,716,534 -0.31(-0.29%)
Nov 01, 2019 103.74 104.71 102.09 104.69 3,022,763 +1.24(+1.20%)
Oct 31, 2019 104.13 104.73 102.70 103.45 3,682,275 +0.31(+0.30%)
Oct 30, 2019 101.85 103.31 101.21 103.14 3,306,648 +1.62(+1.60%)
Oct 29, 2019 103.14 103.37 101.23 101.52 3,274,158 -1.96(-1.89%)
Oct 28, 2019 103.78 104.27 102.91 103.48 2,685,653 +0.05(+0.05%)
Oct 25, 2019 102.51 104.32 102.28 103.42 2,438,234 +0.66(+0.64%)
Oct 24, 2019 103.51 104.67 102.39 102.77 2,338,157 -0.59(-0.57%)
Oct 23, 2019 103.78 104.05 102.66 103.36 2,439,614 -0.89(-0.85%)
Oct 22, 2019 103.54 105.23 103.45 104.25 3,943,460 +0.99(+0.96%)
Oct 21, 2019 104.52 104.97 102.75 103.26 3,152,650 -0.82(-0.79%)
Oct 18, 2019 103.45 104.34 103.35 104.08 4,025,601 +0.22(+0.21%)
Oct 17, 2019 104.10 104.61 103.27 103.86 2,939,828 +0.25(+0.24%)
Oct 16, 2019 103.61 104.02 103.05 103.61 3,160,929 -0.08(-0.08%)
Oct 15, 2019 102.94 104.22 102.56 103.69 3,628,047 +1.61(+1.58%)
Oct 14, 2019 101.87 102.60 101.70 102.08 2,338,589 -0.13(-0.13%)
Oct 11, 2019 101.36 102.98 100.91 102.20 4,891,653 +2.42(+2.42%)
Oct 10, 2019 98.19 100.08 98.18 99.79 3,578,817 +1.74(+1.78%)
Oct 09, 2019 98.87 99.30 97.44 98.05 3,500,119 -0.18(-0.19%)
Oct 08, 2019 98.59 99.83 98.21 98.23 3,670,133 -1.60(-1.60%)
Oct 07, 2019 99.27 100.50 98.88 99.83 4,000,971 +0.75(+0.75%)
Oct 04, 2019 98.62 99.42 98.04 99.08 4,687,283 +0.97(+0.99%)
Oct 03, 2019 98.03 98.41 96.47 98.11 5,451,034 +0.02(+0.02%)
Oct 02, 2019 100.82 100.82 97.69 98.09 5,480,724 -2.92(-2.89%)
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.