Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 84.86 86.29 84.67 85.58 7,118,271 -0.55(-0.64%)
May 30, 2019 86.09 86.91 85.68 86.13 6,120,817 +0.60(+0.70%)
May 29, 2019 84.21 86.01 84.03 85.53 9,879,532 +1.25(+1.48%)
May 28, 2019 87.33 87.78 84.10 84.28 12,469,316 -3.21(-3.67%)
May 24, 2019 87.55 87.84 86.59 87.49 7,621,323 +0.52(+0.60%)
May 23, 2019 89.16 89.45 86.44 86.97 13,506,659 -2.88(-3.21%)
May 22, 2019 92.89 94.04 87.53 89.85 24,766,132 -12.07(-11.85%)
May 21, 2019 98.85 102.48 98.73 101.92 6,991,994 +1.74(+1.74%)
May 20, 2019 99.16 101.04 99.16 100.18 4,853,137 +0.17(+0.16%)
May 17, 2019 98.75 100.95 98.62 100.02 4,047,090 +0.39(+0.40%)
May 16, 2019 99.33 100.55 99.12 99.62 3,118,082 +0.89(+0.90%)
May 15, 2019 96.70 99.12 96.44 98.73 5,563,802 +1.72(+1.77%)
May 14, 2019 96.34 97.76 95.96 97.02 3,228,659 +1.00(+1.04%)
May 13, 2019 96.10 96.35 94.97 96.02 5,139,405 -1.82(-1.86%)
May 10, 2019 96.96 98.40 95.18 97.83 4,136,909 +0.32(+0.33%)
May 09, 2019 97.01 97.70 95.99 97.51 3,182,607 -0.40(-0.41%)
May 08, 2019 98.24 98.81 97.44 97.91 3,669,628 -0.36(-0.36%)
May 07, 2019 100.91 100.91 97.40 98.27 5,325,112 -3.88(-3.80%)
May 06, 2019 101.87 102.45 101.01 102.15 2,976,392 -0.93(-0.90%)
May 03, 2019 103.32 103.78 102.89 103.08 2,807,064 +0.23(+0.22%)
May 02, 2019 101.46 102.91 101.25 102.85 3,494,699 +1.29(+1.27%)
May 01, 2019 103.70 103.70 101.56 101.56 3,218,419 -2.24(-2.16%)
Apr 30, 2019 102.35 103.94 102.02 103.80 3,670,271 +0.84(+0.82%)
Apr 29, 2019 102.77 103.22 101.45 102.95 3,473,827 -0.24(-0.23%)
Apr 26, 2019 104.12 104.46 102.80 103.19 4,430,457 -1.03(-0.99%)
Apr 25, 2019 104.20 104.72 103.33 104.22 4,539,759 -0.34(-0.32%)
Apr 24, 2019 104.42 105.34 104.17 104.56 3,204,893 +0.39(+0.38%)
Apr 23, 2019 103.66 105.26 102.78 104.16 4,397,060 +0.54(+0.52%)
Apr 22, 2019 103.70 105.34 103.27 103.62 5,116,856 -0.28(-0.27%)
Apr 18, 2019 106.90 106.94 103.87 103.90 6,919,845 -3.09(-2.89%)
Apr 17, 2019 107.34 108.00 106.81 106.99 4,089,816 +0.08(+0.08%)
Apr 16, 2019 107.34 107.74 106.48 106.91 2,942,394 -0.14(-0.13%)
Apr 15, 2019 106.35 107.27 106.18 107.05 3,405,319 +0.84(+0.79%)
Apr 12, 2019 105.58 106.71 105.38 106.21 3,518,268 +1.03(+0.98%)
Apr 11, 2019 104.02 105.25 103.56 105.17 2,781,065 +1.25(+1.20%)
Apr 10, 2019 103.98 104.00 102.22 103.92 4,854,791 +0.57(+0.55%)
Apr 09, 2019 105.27 105.29 103.12 103.36 4,044,146 -2.42(-2.29%)
Apr 08, 2019 105.06 106.12 104.96 105.78 5,460,345 +0.74(+0.70%)
Apr 05, 2019 103.80 105.28 103.80 105.04 4,134,349 +1.52(+1.46%)
Apr 04, 2019 102.44 103.55 102.05 103.52 3,292,502 +1.27(+1.24%)
Apr 03, 2019 100.99 102.50 100.49 102.25 4,517,901 +1.84(+1.84%)
Apr 02, 2019 99.48 100.51 99.45 100.41 4,074,761 +0.90(+0.90%)
Apr 01, 2019 100.68 101.59 96.69 99.51 11,393,285 -0.49(-0.49%)
Mar 29, 2019 99.37 100.43 99.06 100.00 5,822,220 +1.01(+1.02%)
Mar 28, 2019 98.55 99.47 98.40 99.00 4,487,997 +0.90(+0.91%)
Mar 27, 2019 96.87 98.70 96.82 98.10 4,630,305 +1.31(+1.35%)
Mar 26, 2019 97.62 97.95 96.39 96.80 5,071,954 -0.06(-0.07%)
Mar 25, 2019 95.70 97.56 95.70 96.86 4,373,040 +0.99(+1.03%)
Mar 22, 2019 96.88 97.77 95.85 95.87 4,495,480 -1.28(-1.32%)
Mar 21, 2019 94.90 97.46 94.73 97.15 5,293,007 +2.52(+2.66%)
Mar 20, 2019 94.80 95.35 93.29 94.63 5,074,939 +0.13(+0.14%)
Mar 19, 2019 93.63 95.33 93.58 94.50 6,350,740 +1.43(+1.54%)
Mar 18, 2019 91.34 93.16 91.34 93.07 4,852,743 +1.59(+1.74%)
Mar 15, 2019 92.33 92.40 90.83 91.48 7,309,657 -0.61(-0.66%)
Mar 14, 2019 92.25 92.50 91.58 92.09 5,903,938 -0.33(-0.36%)
Mar 13, 2019 92.36 93.11 91.91 92.42 6,861,566 +0.28(+0.31%)
Mar 12, 2019 91.72 92.48 90.97 92.14 5,395,003 +0.42(+0.46%)
Mar 11, 2019 91.20 91.99 89.11 91.72 5,034,277 +0.98(+1.08%)
Mar 08, 2019 91.15 91.86 89.52 90.74 6,766,482 -1.26(-1.37%)
Mar 07, 2019 93.21 93.23 91.73 92.00 5,150,220 -1.49(-1.59%)
Mar 06, 2019 94.33 94.59 93.37 93.49 2,989,004 -0.61(-0.65%)
Mar 05, 2019 94.50 94.78 93.58 94.10 3,787,655 -0.16(-0.17%)
Mar 04, 2019 95.61 95.82 93.46 94.27 4,395,398 -0.70(-0.74%)
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.