$53.49 +0.98 (%) Lowe's Companies Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOW historical data

Date Open High Low Close Volume
10/20/201452.3553.6352.3553.495,876,152
10/17/201451.8852.9051.8352.517,948,064
10/16/201450.7251.8350.2951.415,330,655
10/15/201451.4751.6749.8551.2110,547,510
10/14/201452.0952.5551.2052.0111,281,865
10/13/201453.5053.6552.3652.478,235,885
10/10/201453.9854.5853.6853.707,372,014
10/9/201454.2554.7553.8353.916,799,473
10/8/201453.2354.4253.1454.345,806,921
10/7/201453.3053.8253.1653.184,886,761
10/6/201453.7754.1253.3853.603,237,135
10/3/201453.3153.7253.2153.594,172,727
10/2/201452.6253.3452.5853.034,471,817
10/1/201452.7653.0652.4552.605,502,894
9/30/201453.4053.4452.5752.925,349,841
9/29/201452.9753.4452.7653.354,371,253
9/26/201453.1653.3552.8953.184,428,689
9/25/201453.4553.7653.0253.074,223,169
9/24/201453.1553.7953.0953.634,567,051
9/23/201453.2853.4853.0653.123,488,522
9/22/201453.9253.9253.3053.463,885,203
9/19/201454.3854.8153.8254.097,181,433
9/18/201453.9554.3353.8054.154,199,904
9/17/201453.7954.2553.6753.865,878,891
9/16/201453.0053.9752.9153.705,177,599
9/15/201452.9553.2452.7153.134,418,159
9/12/201453.1253.3852.6752.975,443,512
9/11/201453.0453.2052.6753.086,348,511
9/10/201453.1153.4252.8953.393,265,147
9/9/201453.4453.5452.9153.033,342,100
9/8/201453.8354.1353.4653.544,024,557
9/5/201453.5354.1453.1054.115,073,287
9/4/201453.0053.7052.9553.616,665,096
9/3/201452.7053.0452.3652.915,820,098
9/2/201452.6652.9452.0352.615,144,258
8/29/201452.5052.7352.2652.513,510,869
8/28/201452.1552.6952.0352.544,357,484
8/27/201452.6852.8452.4652.524,927,883
8/26/201452.6352.9752.5652.584,816,075
8/25/201452.8052.9552.5052.703,779,307
8/22/201452.4952.9052.1352.535,062,238
8/21/201452.6453.0452.4952.677,154,116
8/20/201449.9552.6649.7052.3318,413,816
8/19/201451.8152.0051.2851.529,344,782
8/18/201450.5050.7050.3450.454,817,942
8/15/201450.5651.1949.5750.006,642,190
8/14/201449.9650.4149.7550.413,605,174
8/13/201449.9150.3049.6249.854,397,796
8/12/201449.7849.9549.5949.833,287,292
8/11/201449.8449.9549.4149.864,070,534
8/8/201448.2649.7948.2049.727,386,371
8/7/201448.2648.5047.8047.923,175,690
8/6/201447.5948.2247.5248.103,968,528
8/5/201447.7648.2347.5547.644,879,427
8/4/201447.6148.0547.6047.913,528,092
8/1/201447.8948.1347.2747.595,231,215
7/31/201448.1848.4747.8547.854,741,301
7/30/201448.2048.5448.0648.474,380,564
7/29/201447.7248.2647.7048.044,181,429
7/28/201447.7647.8547.3547.693,192,891
7/25/201447.8148.1347.5547.704,531,111
7/24/201447.9848.3647.8848.003,934,798
7/23/201447.7748.0047.6047.913,917,926
7/22/201447.5948.0847.5447.793,222,378
7/21/201447.6247.7647.4247.583,117,933
7/18/201447.4547.8747.3847.815,211,250
7/17/201447.4247.7847.2247.305,010,101
7/16/201447.6347.7747.2347.665,318,121
7/15/201447.3547.7347.2747.515,921,708
7/14/201447.7047.7047.1447.224,358,850
7/11/201447.1847.5147.0947.444,430,792
7/10/201446.6747.4246.4847.208,008,680
7/9/201448.0148.3247.5947.865,833,422
7/8/201448.0848.1547.6347.825,011,380
7/7/201448.1048.4047.9748.214,538,038
7/3/201448.2248.4448.1848.232,132,374
7/2/201448.1648.3948.0048.123,097,921
7/1/201448.0348.4247.9748.135,843,846
6/30/201447.3248.0647.0747.997,388,783
6/27/201447.1347.5747.0747.425,216,885
6/26/201446.8347.4446.7547.205,272,039
6/25/201446.5846.8846.3946.705,059,487
6/24/201445.9646.8645.7046.5111,137,660
6/23/201445.9846.2345.8446.086,532,810
6/20/201446.0846.2445.6546.0213,871,064
6/19/201445.9446.1945.6145.904,751,217
6/18/201445.7645.9545.5045.8410,408,444
6/17/201445.3446.0745.2445.848,366,958
6/16/201445.3645.6245.2145.426,713,459
6/13/201445.6945.8345.1045.456,139,509
6/12/201446.5746.6645.5245.5511,319,012
6/11/201447.3847.5246.8246.914,244,899
6/10/201447.4547.7547.2847.593,588,050
6/9/201447.6648.2547.5347.613,700,168
6/6/201447.5347.9047.4447.773,860,498
6/5/201447.3447.6147.0647.404,300,060
6/4/201447.0947.4046.8647.174,501,927
6/3/201446.8247.3846.8047.223,560,566
6/2/201447.0947.4146.8947.014,070,791
5/30/201446.9747.1146.5747.084,288,583
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center