$74.69 -0.55 (%) Lowe's Companies Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOW historical data

Date Open High Low Close Volume
12/9/201675.1075.3974.5374.695,553,802
12/8/201675.4776.3774.9775.247,711,492
12/7/201672.6276.4772.5276.409,268,194
12/6/201672.5873.1172.3472.466,478,549
12/5/201672.4273.1472.3972.667,497,021
12/2/201671.1472.8171.0872.317,248,569
12/1/201670.3471.0269.9271.007,626,859
11/30/201670.7571.1170.4570.556,377,326
11/29/201671.3471.6970.5570.715,870,379
11/28/201671.8472.1871.1571.205,315,860
11/25/201671.9072.3471.6072.212,710,550
11/23/201671.8372.3771.6271.775,507,322
11/22/201670.1971.9769.7071.5910,677,683
11/21/201669.4269.7068.8369.416,062,407
11/18/201667.9269.5867.7769.3110,624,567
11/17/201667.0268.0466.5567.959,521,484
11/16/201666.2368.8465.1267.0217,592,100
11/15/201668.8469.8568.0469.0511,251,871
11/14/201670.0470.4569.6970.019,023,436
11/11/201669.3270.0669.1669.736,572,323
11/10/201668.4070.4868.2569.469,759,587
11/9/201665.5068.1664.8767.847,621,106
11/8/201667.1267.2566.6466.816,790,146
11/7/201667.1167.6767.0167.234,539,711
11/4/201666.7467.1266.2266.254,748,874
11/3/201667.0667.0866.4266.594,572,278
11/2/201665.7267.2765.6666.565,432,320
11/1/201666.4466.6965.1865.636,392,289
10/31/201666.7166.9866.3866.656,272,435
10/28/201667.1667.6766.7167.038,565,140
10/27/201667.7568.0066.9667.165,300,448
10/26/201667.1968.0267.0067.379,071,910
10/25/201669.4169.5968.3168.478,714,228
10/24/201671.0671.5570.8070.984,524,727
10/21/201669.4670.9269.3970.655,724,968
10/20/201669.5370.1269.3769.896,163,826
10/19/201670.2270.2468.8969.596,770,163
10/18/201670.5370.6669.5770.245,955,140
10/17/201670.6571.0869.9469.984,986,791
10/14/201671.5771.9371.2471.355,659,945
10/13/201671.0771.3670.3471.104,403,485
10/12/201670.2771.7870.2571.325,764,129
10/11/201670.9070.9869.9770.094,919,399
10/10/201671.7571.8570.9070.974,335,114
10/7/201672.0072.8771.0971.305,418,472
10/6/201670.4972.2770.2972.096,920,007
10/5/201672.6673.2272.2172.254,503,670
10/4/201672.2473.0572.1872.706,389,128
10/3/201672.0672.4471.9572.195,366,804
9/30/201672.0672.4871.3872.216,714,202
9/29/201672.4773.5872.0172.016,404,541
9/28/201671.8872.4271.2671.768,176,164
9/27/201671.0171.7070.7371.504,821,944
9/26/201671.9272.0870.7670.817,550,311
9/23/201672.1972.9871.7372.356,052,994
9/22/201672.2572.5971.7672.084,210,775
9/21/201671.3672.1271.1172.054,511,824
9/20/201671.7072.0971.3071.374,488,137
9/19/201670.9571.6570.9071.315,222,571
9/16/201671.0271.1870.4370.956,527,083
9/15/201670.8371.5370.4171.313,943,371
9/14/201671.0571.5970.8971.125,596,392
9/13/201671.9372.1070.8871.085,405,739
9/12/201671.2072.6670.8672.506,165,832
9/9/201673.5473.7771.7771.777,632,804
9/8/201674.5775.0673.9274.137,495,407
9/7/201675.9776.0075.0175.445,481,079
9/6/201676.8977.0075.5676.014,779,724
9/2/201676.7577.0876.5576.963,314,874
9/1/201676.6976.8475.8876.443,852,233
8/31/201676.5976.7276.2776.564,638,598
8/30/201677.1477.4176.4376.563,026,141
8/29/201676.9177.3576.7577.184,544,191
8/26/201677.4377.9976.6476.903,827,380
8/25/201676.6877.7176.6877.474,935,490
8/24/201678.0478.1476.7976.965,404,264
8/23/201677.8478.0077.2677.303,252,557
8/22/201678.0078.5877.2077.294,502,677
8/19/201676.3277.8776.1777.826,491,184
8/18/201676.8877.0076.3576.437,807,043
8/17/201677.6778.0575.8176.8819,108,686
8/16/201681.6082.3280.8181.486,050,191
8/15/201682.0982.6881.3181.545,315,403
8/12/201681.0082.1381.0081.724,095,516
8/11/201681.5782.0980.7981.614,117,746
8/10/201681.6381.8480.5680.983,785,173
8/9/201681.3482.0081.1381.343,172,257
8/8/201681.7281.8881.3081.622,410,768
8/5/201681.4382.1681.4381.723,706,032
8/4/201681.1882.0980.5280.944,027,705
8/3/201681.9082.0281.0382.023,398,601
8/2/201682.5682.6281.3081.973,768,194
8/1/201681.9182.5481.7182.312,912,814
7/29/201681.9782.5481.8882.283,471,414
7/28/201680.7682.4180.6982.274,343,483
7/27/201681.3881.9580.5080.762,946,557
7/26/201680.7981.6280.7581.062,889,172
7/25/201680.8681.1880.4380.992,865,518
7/22/201680.4680.7780.2180.653,385,357
7/21/201680.5980.8479.6780.156,045,435
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center