Skip to main content

Lowe's Companies (NY: LOW )

253.35 +0.02 (+0.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 69.65 69.77 69.14 69.46 6,438,191 -0.19(-0.27%)
May 27, 2016 69.49 69.65 69.65 69.65 3,095,591 +0.16(+0.24%)
May 26, 2016 69.30 69.71 69.09 69.49 4,389,457 +0.19(+0.28%)
May 25, 2016 69.06 69.88 69.05 69.30 4,772,901 +0.29(+0.43%)
May 24, 2016 68.54 69.31 68.43 69.00 6,409,211 +0.63(+0.93%)
May 23, 2016 69.00 69.32 68.30 68.37 5,908,605 -0.82(-1.19%)
May 20, 2016 69.46 69.64 68.93 69.19 5,653,119 -0.03(-0.05%)
May 19, 2016 68.15 69.35 67.83 69.23 8,117,944 +1.09(+1.60%)
May 18, 2016 67.18 68.91 67.06 68.14 15,878,704 +2.19(+3.33%)
May 17, 2016 66.19 66.45 65.50 65.94 10,454,041 -0.81(-1.21%)
May 16, 2016 65.03 67.07 65.02 66.75 7,868,248 +1.73(+2.65%)
May 13, 2016 65.09 66.14 65.01 65.02 6,514,047 -0.34(-0.52%)
May 12, 2016 65.29 65.72 65.02 65.36 4,496,711 +0.23(+0.36%)
May 11, 2016 66.34 66.51 65.02 65.13 5,502,701 -1.61(-2.42%)
May 10, 2016 65.99 66.92 65.82 66.74 5,381,150 +1.00(+1.52%)
May 09, 2016 65.71 66.18 65.46 65.74 3,638,148 +0.26(+0.40%)
May 06, 2016 65.11 65.55 64.63 65.48 3,946,146 +0.35(+0.53%)
May 05, 2016 65.71 65.81 65.03 65.14 4,705,516 -0.60(-0.91%)
May 04, 2016 65.13 65.96 64.89 65.74 3,189,242 +0.10(+0.16%)
May 03, 2016 65.78 65.96 65.14 65.63 3,484,343 -0.37(-0.56%)
May 02, 2016 65.30 66.52 65.03 66.00 4,909,998 +0.10(+0.16%)
Apr 29, 2016 65.41 66.00 64.89 65.90 7,650,312 +0.55(+0.84%)
Apr 28, 2016 66.13 66.43 65.21 65.35 3,678,293 -1.34(-2.01%)
Apr 27, 2016 66.31 66.95 66.03 66.70 3,744,216 +0.54(+0.81%)
Apr 26, 2016 66.18 66.49 65.58 66.16 4,015,415 +0.11(+0.17%)
Apr 25, 2016 65.60 66.05 65.36 66.05 3,758,655 +0.12(+0.18%)
Apr 22, 2016 65.76 66.15 65.28 65.93 3,177,784 +0.19(+0.29%)
Apr 21, 2016 66.72 66.72 65.67 65.74 4,614,952 -0.44(-0.67%)
Apr 20, 2016 66.41 66.58 65.90 66.18 4,664,953 -0.06(-0.09%)
Apr 19, 2016 67.04 67.29 65.82 66.24 5,562,455 -0.82(-1.23%)
Apr 18, 2016 66.85 67.30 66.65 67.06 4,168,331 +0.29(+0.43%)
Apr 15, 2016 66.15 66.91 65.94 66.78 5,750,862 +0.70(+1.06%)
Apr 14, 2016 66.08 66.40 65.59 66.08 4,249,570 -0.14(-0.21%)
Apr 13, 2016 65.74 66.34 65.32 66.21 4,854,310 +0.80(+1.23%)
Apr 12, 2016 65.11 65.65 64.95 65.41 4,473,736 +0.50(+0.77%)
Apr 11, 2016 64.86 65.71 64.79 64.91 4,459,790 +0.10(+0.16%)
Apr 08, 2016 65.32 65.46 64.50 64.81 4,351,640 -0.28(-0.42%)
Apr 07, 2016 65.53 65.64 64.69 65.08 5,152,799 -0.64(-0.97%)
Apr 06, 2016 65.50 65.99 65.20 65.72 5,299,964 +0.19(+0.29%)
Apr 05, 2016 65.34 66.10 65.26 65.53 4,724,194 -0.27(-0.41%)
Apr 04, 2016 66.94 66.94 65.69 65.80 4,454,266 -0.28(-0.42%)
Apr 01, 2016 65.32 66.29 65.07 66.08 4,108,058 +0.65(+0.99%)
Mar 31, 2016 65.64 65.97 65.31 65.43 4,262,453 -0.23(-0.36%)
Mar 30, 2016 65.55 65.88 65.37 65.66 3,670,328 +0.30(+0.46%)
Mar 29, 2016 64.81 65.62 64.60 65.36 5,118,920 +0.59(+0.91%)
Mar 28, 2016 64.67 65.03 64.51 64.77 3,387,513 +0.19(+0.29%)
Mar 24, 2016 64.22 64.58 64.58 64.58 4,257,539 -0.01(-0.01%)
Mar 23, 2016 65.00 65.23 64.47 64.59 4,373,977 -0.41(-0.62%)
Mar 22, 2016 64.55 65.30 64.55 65.00 6,288,090 +0.03(+0.04%)
Mar 21, 2016 64.48 65.09 64.18 64.97 6,232,651 +0.25(+0.39%)
Mar 18, 2016 63.99 64.92 63.89 64.72 7,525,313 +0.79(+1.23%)
Mar 17, 2016 63.50 64.12 63.21 63.93 4,804,712 +0.21(+0.33%)
Mar 16, 2016 62.78 64.12 62.67 63.73 5,903,953 +0.59(+0.93%)
Mar 15, 2016 62.45 64.19 62.38 63.14 6,488,734 +0.30(+0.48%)
Mar 14, 2016 62.19 63.14 62.15 62.84 4,778,514 +0.54(+0.87%)
Mar 11, 2016 61.64 62.40 61.52 62.29 4,529,521 +1.23(+2.01%)
Mar 10, 2016 61.54 61.96 60.32 61.07 4,591,925 -0.13(-0.21%)
Mar 09, 2016 61.40 61.90 60.89 61.20 3,888,106 -0.12(-0.20%)
Mar 08, 2016 60.74 62.09 60.59 61.32 6,601,759 +0.19(+0.31%)
Mar 07, 2016 60.33 61.50 60.33 61.13 5,532,373 +0.33(+0.54%)
Mar 04, 2016 60.19 60.90 60.01 60.80 5,814,908 +0.40(+0.66%)
Mar 03, 2016 59.24 60.44 59.17 60.40 5,245,467 +0.73(+1.22%)
Mar 02, 2016 59.47 60.06 59.14 59.68 4,962,406 +0.04(+0.07%)
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.