Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 234.80 237.34 231.72 231.79 6,580,174 -3.78(-1.61%)
Nov 29, 2021 237.22 239.28 235.39 235.58 3,385,658 +0.84(+0.36%)
Nov 26, 2021 236.56 238.92 234.22 234.73 1,995,356 -4.68(-1.96%)
Nov 24, 2021 236.37 240.15 235.97 239.41 2,060,426 +0.68(+0.29%)
Nov 23, 2021 238.00 239.45 235.59 238.73 2,691,450 -0.42(-0.17%)
Nov 22, 2021 237.17 242.98 236.78 239.15 4,706,707 +2.68(+1.13%)
Nov 19, 2021 234.81 237.62 232.89 236.47 3,888,973 +2.03(+0.87%)
Nov 18, 2021 233.56 234.96 234.27 234.44 3,660,029 +1.56(+0.67%)
Nov 17, 2021 236.94 241.87 232.42 232.88 7,199,199 +0.90(+0.39%)
Nov 16, 2021 228.01 233.81 226.87 231.97 5,461,855 +9.34(+4.20%)
Nov 15, 2021 223.75 224.74 222.07 222.63 2,340,723 -1.33(-0.59%)
Nov 12, 2021 222.17 224.33 219.92 223.96 2,598,860 +3.79(+1.72%)
Nov 11, 2021 222.06 222.45 219.19 220.17 2,027,405 -0.22(-0.10%)
Nov 10, 2021 220.45 220.38 2,535,524 -1.29(-0.58%)
Nov 09, 2021 222.75 224.86 220.85 221.67 2,434,867 -0.83(-0.37%)
Nov 08, 2021 224.18 225.62 220.96 222.51 2,951,560 -0.71(-0.32%)
Nov 05, 2021 226.50 226.75 222.75 223.22 2,486,562 -2.12(-0.94%)
Nov 04, 2021 222.71 226.43 222.65 225.34 2,647,271 +3.30(+1.49%)
Nov 03, 2021 220.71 222.40 219.94 222.04 2,774,485 +1.20(+0.55%)
Nov 02, 2021 220.17 221.89 219.19 220.84 2,290,621 +1.21(+0.55%)
Nov 01, 2021 222.71 221.53 218.17 219.63 4,074,726 -1.96(-0.89%)
Oct 29, 2021 218.71 222.46 218.44 221.59 3,499,396 +1.95(+0.89%)
Oct 28, 2021 220.77 222.41 219.15 219.64 2,555,010 -0.01(-0.00%)
Oct 27, 2021 219.50 222.67 219.51 219.65 2,956,349 +0.66(+0.30%)
Oct 26, 2021 220.91 218.98 2,956,637 -0.71(-0.32%)
Oct 25, 2021 216.59 220.04 216.18 219.69 3,185,145 +2.89(+1.33%)
Oct 22, 2021 215.58 217.84 215.58 216.80 2,329,307 +1.28(+0.59%)
Oct 21, 2021 213.14 215.75 212.76 215.52 3,042,297 +2.28(+1.07%)
Oct 20, 2021 212.28 213.51 211.04 213.24 2,420,392 +1.99(+0.94%)
Oct 19, 2021 210.24 212.04 209.92 211.25 3,139,459 +1.87(+0.89%)
Oct 18, 2021 206.23 210.30 206.10 209.38 2,950,422 +2.44(+1.18%)
Oct 15, 2021 206.57 207.73 205.27 206.95 3,103,517 +2.56(+1.25%)
Oct 14, 2021 202.39 204.49 201.54 204.39 3,364,660 +4.09(+2.04%)
Oct 13, 2021 198.89 201.72 198.86 200.30 3,469,980 +2.19(+1.11%)
Oct 12, 2021 198.15 199.93 198.04 198.11 2,958,433 +0.90(+0.45%)
Oct 11, 2021 196.51 199.94 196.26 197.21 3,460,759 +2.54(+1.30%)
Oct 08, 2021 194.13 196.18 193.06 194.67 3,221,593 -1.64(-0.84%)
Oct 07, 2021 194.44 197.93 194.16 196.31 3,177,059 +3.68(+1.91%)
Oct 06, 2021 191.59 193.75 190.74 192.63 3,261,395 -0.25(-0.13%)
Oct 05, 2021 194.40 196.17 192.81 192.88 3,688,395 -0.23(-0.12%)
Oct 04, 2021 191.53 193.19 190.34 193.11 5,502,305 +0.76(+0.40%)
Oct 01, 2021 192.38 193.96 190.58 192.35 3,194,436 +0.79(+0.41%)
Sep 30, 2021 195.40 195.90 191.00 191.55 4,057,228 -4.00(-2.05%)
Sep 29, 2021 194.67 196.74 194.44 195.56 2,836,451 +1.58(+0.81%)
Sep 28, 2021 197.45 197.79 193.29 193.98 4,268,143 -4.91(-2.47%)
Sep 27, 2021 196.06 200.42 195.94 198.89 3,056,475 +2.61(+1.33%)
Sep 24, 2021 196.47 197.16 195.36 196.28 2,410,242 -0.10(-0.05%)
Sep 23, 2021 198.30 199.85 196.21 196.39 3,313,438 -0.86(-0.44%)
Sep 22, 2021 196.46 198.56 195.21 197.25 3,356,043 +2.47(+1.27%)
Sep 21, 2021 195.14 196.62 193.91 194.77 2,839,466 +0.94(+0.49%)
Sep 20, 2021 195.01 196.84 191.71 193.83 3,854,706 -3.55(-1.80%)
Sep 17, 2021 195.80 200.17 195.80 197.38 6,179,820 +0.52(+0.26%)
Sep 16, 2021 194.20 197.66 194.20 196.86 3,564,243 +2.71(+1.40%)
Sep 15, 2021 192.79 194.72 190.25 194.15 3,131,119 +1.36(+0.71%)
Sep 14, 2021 195.04 195.85 192.56 192.79 2,632,658 -1.78(-0.91%)
Sep 13, 2021 194.25 195.69 193.34 194.57 3,344,922 +1.62(+0.84%)
Sep 10, 2021 193.37 195.07 192.78 192.94 2,658,606 +1.25(+0.65%)
Sep 09, 2021 193.07 193.31 191.21 191.70 2,717,693 -1.02(-0.53%)
Sep 08, 2021 192.96 193.03 190.27 192.72 3,542,229 -1.00(-0.52%)
Sep 07, 2021 194.24 195.69 193.49 193.72 2,744,872 -0.78(-0.40%)
Sep 03, 2021 193.48 195.30 192.77 194.50 2,394,353 -0.16(-0.08%)
Sep 02, 2021 192.41 195.11 192.35 194.66 2,812,854 +2.57(+1.34%)
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.