Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 200.88 207.56 198.09 207.16 4,822,758 +4.95(+2.45%)
Nov 29, 2022 202.72 203.36 201.38 202.21 2,032,440 -1.53(-0.75%)
Nov 28, 2022 205.05 206.10 203.22 203.74 2,259,663 -1.88(-0.91%)
Nov 25, 2022 206.00 206.45 204.68 205.62 1,001,082 -0.05(-0.02%)
Nov 23, 2022 209.77 210.05 204.69 205.66 2,661,489 -3.36(-1.61%)
Nov 22, 2022 206.28 210.06 205.71 209.03 2,919,780 +4.09(+2.00%)
Nov 21, 2022 204.80 205.46 202.95 204.93 2,386,982 +0.33(+0.16%)
Nov 18, 2022 206.44 206.46 201.17 204.60 2,988,596 +1.49(+0.73%)
Nov 17, 2022 207.11 207.59 200.16 203.11 3,599,238 -6.56(-3.13%)
Nov 16, 2022 206.71 215.80 206.23 209.67 8,382,585 +6.13(+3.01%)
Nov 15, 2022 201.50 205.89 198.65 203.54 5,257,500 +4.07(+2.04%)
Nov 14, 2022 203.14 205.13 199.05 199.47 4,273,036 -4.25(-2.09%)
Nov 11, 2022 199.89 205.90 199.32 203.72 4,383,720 +4.58(+2.30%)
Nov 10, 2022 190.35 199.54 190.34 199.13 4,962,588 +17.24(+9.48%)
Nov 09, 2022 182.56 186.42 181.58 181.89 3,085,564 -1.69(-0.92%)
Nov 08, 2022 183.29 185.19 181.07 183.58 2,955,850 +1.75(+0.96%)
Nov 07, 2022 178.91 183.03 176.45 181.83 2,785,992 +4.30(+2.42%)
Nov 04, 2022 178.14 183.08 173.78 177.53 4,743,968 +2.27(+1.30%)
Nov 03, 2022 176.26 178.22 174.18 175.26 4,296,303 -5.74(-3.17%)
Nov 02, 2022 188.29 180.82 181.00 4,657,795 -7.64(-4.05%)
Nov 01, 2022 192.97 194.67 187.40 188.64 3,345,028 -1.36(-0.72%)
Oct 31, 2022 191.99 192.94 189.43 190.00 3,642,772 -3.68(-1.90%)
Oct 28, 2022 188.59 194.67 187.96 193.69 3,377,946 +4.94(+2.62%)
Oct 27, 2022 190.28 191.49 187.64 188.75 2,521,615 +0.11(+0.06%)
Oct 26, 2022 189.30 190.65 186.43 188.64 2,635,114 -0.29(-0.16%)
Oct 25, 2022 185.08 190.13 184.10 188.93 3,330,137 +6.08(+3.33%)
Oct 24, 2022 178.92 183.73 178.92 182.85 3,801,469 +5.11(+2.87%)
Oct 21, 2022 173.62 178.03 172.02 177.74 3,676,897 +3.97(+2.28%)
Oct 20, 2022 178.74 180.69 172.97 173.78 4,202,069 -5.50(-3.07%)
Oct 19, 2022 182.53 183.69 175.65 179.27 5,502,036 -9.03(-4.79%)
Oct 18, 2022 191.22 193.53 187.67 188.30 3,903,297 +0.16(+0.08%)
Oct 17, 2022 186.36 189.23 186.20 188.14 3,615,448 +4.97(+2.71%)
Oct 14, 2022 188.87 190.92 182.95 183.17 4,274,267 -4.07(-2.17%)
Oct 13, 2022 184.01 188.96 179.79 187.24 5,004,073 -0.69(-0.37%)
Oct 12, 2022 191.73 192.29 187.84 187.93 2,428,382 -2.48(-1.30%)
Oct 11, 2022 188.97 192.28 188.03 190.41 2,853,431 +1.48(+0.79%)
Oct 10, 2022 189.94 190.92 186.80 188.93 2,527,189 -2.24(-1.17%)
Oct 07, 2022 191.95 192.43 189.35 191.17 3,576,659 -2.69(-1.39%)
Oct 06, 2022 192.37 196.09 192.24 193.85 3,409,432 +0.92(+0.48%)
Oct 05, 2022 189.33 194.18 188.05 192.93 3,296,983 +1.56(+0.82%)
Oct 04, 2022 190.93 193.54 190.31 191.37 4,269,889 +3.39(+1.80%)
Oct 03, 2022 185.74 189.80 185.18 187.98 4,483,568 +5.92(+3.25%)
Sep 30, 2022 183.62 185.23 180.26 182.05 6,240,272 -2.57(-1.39%)
Sep 29, 2022 186.12 186.53 183.02 184.62 3,737,120 -3.95(-2.09%)
Sep 28, 2022 186.55 189.48 184.31 188.57 5,552,358 +6.65(+3.66%)
Sep 27, 2022 182.18 185.00 180.50 181.92 3,989,626 +1.60(+0.89%)
Sep 26, 2022 182.30 184.18 180.00 180.32 3,029,800 -2.05(-1.12%)
Sep 23, 2022 181.03 183.36 179.88 182.36 3,489,453 +0.01(+0.01%)
Sep 22, 2022 182.24 183.96 180.79 182.35 2,955,200 -0.23(-0.13%)
Sep 21, 2022 186.03 188.83 182.55 182.59 3,017,905 -1.99(-1.08%)
Sep 20, 2022 186.72 188.23 182.90 184.57 3,765,596 -4.55(-2.40%)
Sep 19, 2022 185.06 189.90 184.83 189.12 3,457,746 +3.19(+1.72%)
Sep 16, 2022 183.21 187.15 182.97 185.93 10,509,994 +0.75(+0.40%)
Sep 15, 2022 187.40 188.53 184.19 185.19 3,413,679 -1.31(-0.70%)
Sep 14, 2022 188.59 189.24 184.38 186.49 4,088,936 -1.20(-0.64%)
Sep 13, 2022 195.09 196.67 187.04 187.69 4,581,684 -12.38(-6.19%)
Sep 12, 2022 199.69 203.00 199.20 200.07 3,320,506 +0.73(+0.36%)
Sep 09, 2022 197.73 200.20 197.09 199.35 3,276,938 +1.23(+0.62%)
Sep 08, 2022 194.50 198.24 192.64 198.12 3,674,763 +2.99(+1.53%)
Sep 07, 2022 187.77 195.75 187.65 195.13 4,215,746 +8.08(+4.32%)
Sep 06, 2022 190.16 190.78 185.39 187.05 3,227,705 -2.47(-1.30%)
Sep 02, 2022 191.35 192.93 188.34 189.52 3,266,026 -0.24(-0.13%)
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.