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 (%)
Mar 31, 2022 198.57 200.39 193.91 194.10 7,632,320 -7.01(-3.48%)
Mar 30, 2022 207.12 208.46 200.57 201.11 7,385,433 -9.68(-4.59%)
Mar 29, 2022 209.05 212.48 207.88 210.78 5,334,510 +5.56(+2.71%)
Mar 28, 2022 202.92 205.34 199.12 205.23 6,853,545 +0.82(+0.40%)
Mar 25, 2022 211.90 212.12 202.93 204.40 7,142,639 -6.00(-2.85%)
Mar 24, 2022 211.99 213.08 209.24 210.40 3,540,881 -1.68(-0.79%)
Mar 23, 2022 217.92 218.83 211.03 212.08 3,883,246 -7.25(-3.30%)
Mar 22, 2022 218.54 220.67 216.34 219.33 3,386,901 +0.84(+0.38%)
Mar 21, 2022 227.04 228.83 216.66 218.49 4,529,684 -7.75(-3.42%)
Mar 18, 2022 222.38 226.81 220.73 226.24 9,656,332 +1.24(+0.55%)
Mar 17, 2022 220.80 225.03 219.18 225.00 3,462,355 +2.93(+1.32%)
Mar 16, 2022 223.80 225.05 217.72 222.07 3,642,997 +0.25(+0.11%)
Mar 15, 2022 218.69 223.05 218.41 221.82 3,555,908 +4.38(+2.01%)
Mar 14, 2022 215.02 218.60 212.23 217.45 3,757,774 +4.13(+1.94%)
Mar 11, 2022 214.94 218.46 213.11 213.32 2,725,355 -1.88(-0.87%)
Mar 10, 2022 214.08 215.41 215.20 3,457,070 -1.64(-0.76%)
Mar 09, 2022 218.86 221.07 216.56 216.84 3,571,424 +2.52(+1.17%)
Mar 08, 2022 213.37 220.43 213.19 214.33 3,881,212 +0.96(+0.45%)
Mar 07, 2022 215.07 218.86 213.19 213.37 4,189,254 -1.74(-0.81%)
Mar 04, 2022 215.59 217.56 212.88 215.10 3,276,931 -2.12(-0.98%)
Mar 03, 2022 219.95 221.49 216.06 217.23 3,310,415 -2.28(-1.04%)
Mar 02, 2022 211.77 220.81 211.30 219.51 4,699,185 +6.87(+3.23%)
Mar 01, 2022 212.52 215.46 211.50 212.64 4,117,492 +0.42(+0.20%)
Feb 28, 2022 208.57 212.44 207.19 212.22 5,667,106 +1.81(+0.86%)
Feb 25, 2022 205.70 210.90 202.68 210.41 4,805,565 +5.54(+2.70%)
Feb 24, 2022 201.30 205.69 197.99 204.87 5,990,276 -1.61(-0.78%)
Feb 23, 2022 213.12 218.64 205.56 206.48 9,304,312 +0.48(+0.23%)
Feb 22, 2022 209.56 212.59 202.33 206.00 7,954,521 -7.78(-3.64%)
Feb 18, 2022 213.78 0 -1.06(-0.49%)
Feb 17, 2022 216.89 218.13 214.32 214.84 2,586,644 -3.09(-1.42%)
Feb 16, 2022 217.46 219.04 214.57 217.93 2,561,792 -1.05(-0.48%)
Feb 15, 2022 219.18 220.85 217.90 218.97 1,920,446 +2.06(+0.95%)
Feb 14, 2022 214.82 217.94 214.19 216.91 2,109,858 +0.04(+0.02%)
Feb 11, 2022 218.42 220.53 215.77 216.87 2,284,201 -1.43(-0.66%)
Feb 10, 2022 221.46 223.54 216.76 218.30 3,178,484 -6.01(-2.68%)
Feb 09, 2022 225.14 227.02 223.52 224.31 2,204,428 +1.82(+0.82%)
Feb 08, 2022 218.11 223.31 216.82 222.49 2,679,743 +4.55(+2.09%)
Feb 07, 2022 221.30 221.74 215.55 217.94 3,119,088 -1.97(-0.89%)
Feb 04, 2022 224.78 224.78 216.16 219.91 3,600,766 -4.84(-2.15%)
Feb 03, 2022 226.56 224.46 224.74 2,616,695 -4.80(-2.09%)
Feb 02, 2022 229.06 231.08 226.99 229.54 2,543,033 +0.73(+0.32%)
Feb 01, 2022 228.91 229.90 224.46 228.81 2,836,475 +0.96(+0.42%)
Jan 31, 2022 224.63 228.10 227.85 4,672,887 +2.27(+1.00%)
Jan 28, 2022 218.87 225.73 215.50 225.59 3,351,532 +6.94(+3.17%)
Jan 27, 2022 221.43 223.84 214.99 218.65 3,568,681 -0.32(-0.15%)
Jan 26, 2022 223.25 225.60 217.21 218.97 4,530,113 -1.83(-0.83%)
Jan 25, 2022 218.40 222.66 215.53 220.81 4,269,336 -2.25(-1.01%)
Jan 24, 2022 211.71 223.40 211.39 223.05 5,116,434 +7.04(+3.26%)
Jan 21, 2022 213.97 220.65 212.64 216.02 5,963,031 +1.05(+0.49%)
Jan 20, 2022 226.82 228.08 214.40 214.97 6,192,377 -10.34(-4.59%)
Jan 19, 2022 230.04 231.51 224.90 225.31 4,319,366 -3.56(-1.56%)
Jan 18, 2022 229.63 229.65 224.90 228.87 4,804,713 -4.02(-1.73%)
Jan 14, 2022 232.89 0 -6.98(-2.91%)
Jan 13, 2022 242.16 242.80 239.29 239.88 2,344,729 -0.02(-0.01%)
Jan 12, 2022 240.35 243.72 239.15 239.90 2,956,585 +1.17(+0.49%)
Jan 11, 2022 237.21 239.16 234.11 238.73 3,571,531 +1.73(+0.73%)
Jan 10, 2022 237.19 237.39 230.18 237.00 6,576,304 -3.25(-1.35%)
Jan 07, 2022 244.66 246.27 239.89 240.25 5,168,670 -6.41(-2.60%)
Jan 06, 2022 246.52 247.29 243.99 246.66 3,779,150 +2.91(+1.19%)
Jan 05, 2022 247.54 248.24 243.72 243.75 3,980,001 -4.84(-1.95%)
Jan 04, 2022 244.60 249.57 244.56 248.59 3,800,414 +4.12(+1.68%)
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.