Lowe's Companies (NY: LOW )

225.02 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 92.94 92.94 92.94 0 +0.08(+0.09%)
Dec 28, 2017 92.54 92.94 92.17 92.86 3,563,844 +0.75(+0.81%)
Dec 27, 2017 91.96 92.40 91.89 92.11 2,761,191 +0.22(+0.24%)
Dec 26, 2017 91.30 92.08 91.11 91.89 2,754,976 +0.70(+0.77%)
Dec 22, 2017 90.91 91.25 90.19 91.19 3,620,878 +0.46(+0.51%)
Dec 21, 2017 89.96 91.03 89.90 90.73 5,132,224 +0.54(+0.60%)
Dec 20, 2017 89.23 90.94 88.93 90.19 6,527,421 +1.33(+1.50%)
Dec 19, 2017 87.85 89.32 87.23 88.86 5,653,819 +1.42(+1.62%)
Dec 18, 2017 87.12 88.09 87.04 87.44 7,188,363 +0.75(+0.87%)
Dec 15, 2017 85.98 87.14 85.97 86.69 7,933,029 +1.11(+1.30%)
Dec 14, 2017 86.04 86.35 85.38 85.58 3,880,586 -0.02(-0.02%)
Dec 13, 2017 85.35 85.79 85.11 85.60 5,722,849 +0.61(+0.72%)
Dec 12, 2017 84.99 85.71 84.88 84.99 7,125,583 -0.55(-0.64%)
Dec 11, 2017 85.58 86.10 85.21 85.54 6,773,081 -0.06(-0.07%)
Dec 08, 2017 83.85 85.73 83.85 85.60 7,696,344 +1.97(+2.36%)
Dec 07, 2017 82.41 83.74 82.23 83.63 10,391,108 +1.23(+1.49%)
Dec 06, 2017 83.50 86.09 82.37 82.40 12,119,351 -3.91(-4.53%)
Dec 05, 2017 88.03 88.55 86.28 86.31 9,665,456 -1.73(-1.97%)
Dec 04, 2017 84.94 88.48 84.71 88.04 13,046,092 +3.81(+4.52%)
Dec 01, 2017 83.24 84.42 82.45 84.23 4,935,498 +0.86(+1.03%)
Nov 30, 2017 83.45 84.68 83.10 83.37 9,106,973 +0.07(+0.08%)
Nov 29, 2017 81.75 84.36 81.60 83.30 10,573,467 +1.62(+1.98%)
Nov 28, 2017 79.69 81.74 79.69 81.68 7,636,099 +1.85(+2.32%)
Nov 27, 2017 80.78 79.54 79.83 6,651,117 +0.59(+0.74%)
Nov 24, 2017 79.93 79.95 79.11 79.24 2,842,050 -0.32(-0.40%)
Nov 22, 2017 80.84 81.18 79.55 79.56 7,001,351 -1.03(-1.28%)
Nov 21, 2017 79.70 82.22 79.50 80.59 13,080,643 -0.87(-1.07%)
Nov 20, 2017 81.28 81.90 80.38 81.46 7,494,147 +1.24(+1.55%)
Nov 17, 2017 79.51 80.50 79.17 80.22 6,966,456 +0.75(+0.94%)
Nov 16, 2017 78.70 79.55 78.23 79.47 5,524,435 +1.10(+1.40%)
Nov 15, 2017 79.00 79.04 78.27 78.37 5,200,014 -0.86(-1.09%)
Nov 14, 2017 77.17 79.26 77.14 79.23 6,498,516 +1.70(+2.19%)
Nov 13, 2017 77.50 77.88 77.19 77.53 6,962,307 +0.04(+0.05%)
Nov 10, 2017 77.93 78.02 77.28 77.49 7,451,923 -0.59(-0.76%)
Nov 09, 2017 77.90 78.31 77.39 78.08 4,536,432 -0.01(-0.01%)
Nov 08, 2017 77.50 78.52 77.19 78.09 4,745,683 +0.46(+0.59%)
Nov 07, 2017 77.71 78.32 77.22 77.63 4,611,900 +0.22(+0.28%)
Nov 06, 2017 78.31 78.37 77.27 77.41 3,870,929 -0.51(-0.65%)
Nov 03, 2017 76.99 78.11 76.62 77.92 5,412,041 +1.27(+1.66%)
Nov 02, 2017 79.20 79.30 75.36 76.65 11,444,851 -3.27(-4.09%)
Nov 01, 2017 79.62 80.50 79.42 79.92 4,604,570 -0.03(-0.04%)
Oct 31, 2017 79.50 80.21 79.45 79.95 5,066,569 +0.54(+0.68%)
Oct 30, 2017 80.27 80.32 79.40 79.41 7,204,539 -1.20(-1.49%)
Oct 27, 2017 80.75 81.02 79.42 80.61 7,317,141 -0.92(-1.13%)
Oct 26, 2017 81.11 82.47 80.96 81.53 5,133,994 +0.54(+0.67%)
Oct 25, 2017 81.14 81.55 80.53 80.99 4,258,906 -0.17(-0.21%)
Oct 24, 2017 79.86 81.16 79.74 81.16 4,930,441 +0.75(+0.93%)
Oct 23, 2017 80.23 81.20 80.12 80.41 5,818,082 +0.37(+0.46%)
Oct 20, 2017 81.56 81.64 79.93 80.04 6,506,602 -1.23(-1.51%)
Oct 19, 2017 80.68 81.39 80.43 81.27 3,339,370 +0.52(+0.64%)
Oct 18, 2017 81.16 81.32 80.71 80.75 4,060,967 -0.36(-0.44%)
Oct 17, 2017 81.28 81.68 80.23 81.11 5,517,692 -0.09(-0.11%)
Oct 16, 2017 82.24 82.44 81.10 81.20 4,687,904 -1.13(-1.37%)
Oct 13, 2017 81.72 82.52 81.57 82.33 5,529,965 +0.76(+0.93%)
Oct 12, 2017 81.20 81.83 80.74 81.57 3,462,185 +0.36(+0.44%)
Oct 11, 2017 81.17 81.56 81.04 81.21 4,912,085 +0.11(+0.14%)
Oct 10, 2017 81.64 81.87 81.02 81.10 4,070,326 -0.64(-0.78%)
Oct 09, 2017 81.90 82.41 81.53 81.74 3,815,352 -0.12(-0.15%)
Oct 06, 2017 82.15 82.64 81.59 81.86 4,076,392 -0.40(-0.49%)
Oct 05, 2017 81.38 82.74 81.28 82.26 5,202,946 +0.80(+0.98%)
Oct 04, 2017 81.32 81.74 81.06 81.46 4,277,496 +0.11(+0.14%)
Oct 03, 2017 80.89 81.61 80.86 81.35 3,967,723 +0.56(+0.69%)
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.