Lowe's Companies (NY: LOW )

184.69 -3.17 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 182.68 191.81 182.68 187.86 5,132,219 +4.04(+2.20%)
May 18, 2022 187.50 191.46 179.75 183.82 7,846,686 -10.21(-5.26%)
May 17, 2022 198.92 199.47 187.87 194.03 8,206,655 -0.70(-0.36%)
May 16, 2022 192.57 196.22 189.50 194.73 4,405,353 +0.73(+0.38%)
May 13, 2022 191.27 197.41 190.35 194.00 2,911,878 +2.30(+1.20%)
May 12, 2022 187.77 194.84 187.23 191.70 4,292,902 +3.93(+2.09%)
May 11, 2022 192.84 195.19 187.30 187.77 4,598,008 -4.36(-2.27%)
May 10, 2022 198.11 199.04 190.25 192.13 3,638,695 -3.94(-2.01%)
May 09, 2022 189.59 198.41 188.25 196.07 4,007,240 +3.78(+1.97%)
May 06, 2022 194.17 195.45 189.66 192.29 3,910,876 -3.63(-1.85%)
May 05, 2022 203.91 204.61 193.52 195.92 4,262,605 -11.24(-5.43%)
May 04, 2022 200.73 207.96 198.25 207.16 4,452,018 +5.53(+2.74%)
May 03, 2022 202.47 204.93 200.21 201.63 3,002,386 -1.51(-0.74%)
May 02, 2022 198.12 204.65 197.72 203.14 3,697,786 +5.41(+2.74%)
Apr 29, 2022 203.49 205.18 197.08 197.73 4,231,099 -7.41(-3.61%)
Apr 28, 2022 201.62 207.15 200.03 205.14 3,250,492 +5.57(+2.79%)
Apr 27, 2022 199.25 203.46 198.97 199.57 3,028,243 -0.02(-0.01%)
Apr 26, 2022 198.91 204.37 198.24 199.59 3,959,019 -0.79(-0.39%)
Apr 25, 2022 197.05 200.74 194.67 200.38 3,896,039 +3.32(+1.68%)
Apr 22, 2022 204.12 204.31 196.10 197.06 4,224,724 -7.97(-3.89%)
Apr 21, 2022 210.42 204.28 205.03 3,797,421 -3.71(-1.78%)
Apr 20, 2022 205.84 210.06 205.19 208.74 3,905,904 +5.70(+2.81%)
Apr 19, 2022 198.17 203.51 197.70 203.04 3,396,979 +4.52(+2.28%)
Apr 18, 2022 200.62 202.00 197.33 198.52 3,800,137 -2.76(-1.37%)
Apr 14, 2022 206.23 207.30 201.03 201.28 4,001,577 -4.23(-2.06%)
Apr 13, 2022 203.63 206.85 203.22 205.51 2,803,458 +1.37(+0.67%)
Apr 12, 2022 209.01 210.59 203.40 204.14 4,354,861 -0.45(-0.22%)
Apr 11, 2022 204.66 208.45 203.35 204.59 3,576,422 -2.07(-1.00%)
Apr 08, 2022 201.03 207.72 200.54 206.66 5,065,549 +4.02(+1.98%)
Apr 07, 2022 199.11 204.20 197.55 202.64 4,411,541 +1.99(+0.99%)
Apr 06, 2022 201.20 202.85 196.64 200.65 6,355,845 -4.22(-2.06%)
Apr 05, 2022 203.21 208.14 201.67 204.87 4,707,712 +0.75(+0.37%)
Apr 04, 2022 201.54 204.26 199.77 204.12 5,426,681 +1.72(+0.85%)
Apr 01, 2022 204.10 204.16 201.40 202.40 4,827,210 +0.21(+0.10%)
Mar 31, 2022 206.85 208.74 201.99 202.19 7,326,938 -7.30(-3.48%)
Mar 30, 2022 215.75 217.15 208.93 209.49 7,089,929 -10.08(-4.59%)
Mar 29, 2022 217.76 221.34 216.54 219.57 5,121,067 +5.79(+2.71%)
Mar 28, 2022 211.38 213.90 207.42 213.78 6,579,323 +0.86(+0.40%)
Mar 25, 2022 220.73 220.96 211.39 212.92 6,856,850 -6.25(-2.85%)
Mar 24, 2022 220.83 221.96 217.96 219.17 3,399,204 -1.75(-0.79%)
Mar 23, 2022 227.00 227.95 219.83 220.92 3,727,871 -7.55(-3.30%)
Mar 22, 2022 227.65 229.87 225.35 228.47 3,251,385 +0.87(+0.38%)
Mar 21, 2022 236.50 238.37 225.69 227.60 4,348,444 -8.07(-3.42%)
Mar 18, 2022 231.65 236.26 229.93 235.67 9,269,965 +1.29(+0.55%)
Mar 17, 2022 230.00 234.41 228.31 234.38 3,323,820 +3.05(+1.32%)
Mar 16, 2022 233.13 234.43 226.79 231.33 3,497,240 +0.26(+0.11%)
Mar 15, 2022 227.80 232.34 227.51 231.07 3,413,630 +4.56(+2.01%)
Mar 14, 2022 223.98 227.71 221.08 226.51 3,607,419 +4.30(+1.94%)
Mar 11, 2022 223.90 227.56 221.99 222.21 2,616,309 -1.96(-0.87%)
Mar 10, 2022 223.00 224.39 224.17 3,318,747 -1.71(-0.76%)
Mar 09, 2022 227.98 230.28 225.59 225.88 3,428,525 +2.62(+1.17%)
Mar 08, 2022 222.26 229.62 222.08 223.26 3,725,918 +1.00(+0.45%)
Mar 07, 2022 224.03 227.98 222.08 222.26 4,021,635 -1.81(-0.81%)
Mar 04, 2022 224.58 226.63 221.75 224.07 3,145,816 -2.21(-0.98%)
Mar 03, 2022 229.12 230.72 225.06 226.28 3,177,960 -2.38(-1.04%)
Mar 02, 2022 220.60 230.01 220.11 228.66 4,511,163 +7.16(+3.23%)
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.