Skip to main content

Lowe's Companies (NY: LOW )

214.56 -0.65 (-0.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 217.74 218.27 214.75 215.21 2,632,396 -2.27(-1.04%)
May 23, 2024 221.76 221.85 216.82 217.48 2,636,415 -3.65(-1.65%)
May 22, 2024 224.16 225.43 220.21 221.13 2,769,647 -3.73(-1.66%)
May 21, 2024 231.80 231.80 221.41 224.86 5,396,777 -4.31(-1.88%)
May 20, 2024 230.21 231.08 228.24 229.17 2,683,391 -1.94(-0.84%)
May 17, 2024 232.67 233.05 230.15 231.11 1,968,858 -1.15(-0.50%)
May 16, 2024 234.36 234.98 231.72 232.26 1,847,415 -3.82(-1.62%)
May 15, 2024 235.08 237.32 234.83 236.08 2,103,796 +4.50(+1.94%)
May 14, 2024 232.86 235.15 229.86 231.58 2,763,184 -1.40(-0.60%)
May 13, 2024 236.30 236.88 231.69 232.98 1,983,673 -2.05(-0.87%)
May 10, 2024 235.77 237.34 234.43 235.03 1,336,869 -1.10(-0.47%)
May 09, 2024 232.08 236.96 232.08 236.13 1,652,660 +4.06(+1.75%)
May 08, 2024 229.58 233.00 229.00 232.07 1,689,500 +0.61(+0.26%)
May 07, 2024 232.46 234.83 231.22 231.46 1,912,452 -0.24(-0.10%)
May 06, 2024 234.83 234.95 231.19 231.70 1,713,995 -0.43(-0.19%)
May 03, 2024 233.60 238.15 231.98 232.13 1,834,730 +2.55(+1.11%)
May 02, 2024 230.13 230.23 226.38 229.58 1,672,867 +2.06(+0.91%)
May 01, 2024 227.37 230.99 225.47 227.52 1,713,955 -0.47(-0.21%)
Apr 30, 2024 230.00 231.28 227.69 227.99 2,435,371 -2.95(-1.28%)
Apr 29, 2024 230.01 231.85 229.84 230.94 1,540,485 +1.07(+0.47%)
Apr 26, 2024 229.97 233.24 229.72 229.87 2,001,198 -0.09(-0.04%)
Apr 25, 2024 227.77 230.65 224.68 229.96 1,996,547 -0.33(-0.14%)
Apr 24, 2024 232.20 232.37 228.83 230.29 1,484,768 -3.27(-1.40%)
Apr 23, 2024 231.23 234.21 230.22 233.56 2,189,871 +3.43(+1.49%)
Apr 22, 2024 230.63 231.93 228.47 230.13 1,881,847 +0.98(+0.43%)
Apr 19, 2024 228.40 231.01 227.80 229.15 2,122,410 +1.44(+0.63%)
Apr 18, 2024 228.78 231.19 226.47 227.70 2,002,786 -0.07(-0.03%)
Apr 17, 2024 229.15 229.79 226.16 227.77 1,991,769 +0.51(+0.22%)
Apr 16, 2024 227.84 228.75 226.24 227.26 2,211,484 -1.65(-0.72%)
Apr 15, 2024 233.64 233.73 228.08 228.92 1,955,770 -2.03(-0.88%)
Apr 12, 2024 232.26 232.80 229.64 230.95 2,127,620 -3.37(-1.44%)
Apr 11, 2024 237.86 239.15 232.08 234.32 2,506,560 -1.71(-0.73%)
Apr 10, 2024 237.01 238.15 233.95 236.03 2,969,300 -7.19(-2.96%)
Apr 09, 2024 242.63 243.65 239.73 243.23 2,136,397 +1.79(+0.74%)
Apr 08, 2024 237.13 241.56 236.84 241.44 2,400,663 +3.25(+1.37%)
Apr 05, 2024 236.87 239.28 236.69 238.18 1,688,848 +1.30(+0.55%)
Apr 04, 2024 242.40 244.18 236.68 236.88 2,354,871 -2.68(-1.12%)
Apr 03, 2024 239.91 242.98 239.35 239.56 3,159,123 -3.73(-1.53%)
Apr 02, 2024 245.11 245.84 242.32 243.29 2,832,107 -4.81(-1.94%)
Apr 01, 2024 252.15 254.10 247.34 248.09 2,373,783 -5.42(-2.14%)
Mar 28, 2024 251.61 254.08 253.79 253.52 2,643,835 +1.39(+0.55%)
Mar 27, 2024 251.17 252.16 250.04 252.12 2,360,998 +1.90(+0.76%)
Mar 26, 2024 252.26 253.83 250.09 250.22 3,063,450 -2.57(-1.02%)
Mar 25, 2024 257.49 258.23 252.52 252.79 2,034,326 -4.48(-1.74%)
Mar 22, 2024 259.89 261.24 257.14 257.27 2,505,162 -2.49(-0.96%)
Mar 21, 2024 251.76 260.10 251.75 259.76 3,434,669 +9.00(+3.59%)
Mar 20, 2024 247.36 251.22 246.24 250.76 1,890,994 +3.92(+1.59%)
Mar 19, 2024 243.34 247.02 243.31 246.84 2,419,972 +4.52(+1.86%)
Mar 18, 2024 244.53 245.16 241.85 242.32 2,492,784 -1.24(-0.51%)
Mar 15, 2024 243.07 246.07 242.45 243.57 5,720,007 +0.10(+0.04%)
Mar 14, 2024 245.49 246.62 241.34 243.47 2,504,441 -2.77(-1.12%)
Mar 13, 2024 243.08 247.37 243.08 246.23 2,248,738 +4.13(+1.71%)
Mar 12, 2024 240.54 243.31 239.96 242.10 2,105,420 +2.29(+0.95%)
Mar 11, 2024 240.17 241.01 237.78 239.81 2,068,790 -0.99(-0.41%)
Mar 08, 2024 240.46 242.83 240.36 240.80 1,510,249 +0.23(+0.10%)
Mar 07, 2024 240.98 242.99 240.27 240.57 1,801,443 +0.60(+0.25%)
Mar 06, 2024 240.18 241.32 238.72 239.97 2,378,965 +0.30(+0.12%)
Mar 05, 2024 240.61 241.87 238.97 239.67 2,531,302 -1.27(-0.53%)
Mar 04, 2024 243.06 244.12 240.88 240.95 2,332,549 -2.58(-1.06%)
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.