$80.39 +0.23 (%) Lowe's Companies Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 11:45 AM

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
5/26/201679.9480.4179.7080.163,805,123
5/25/201679.6680.6179.6579.944,137,522
5/24/201679.0779.9578.9379.605,556,003
5/23/201679.6079.9678.7978.875,122,039
5/20/201680.1380.3379.5179.824,900,564
5/19/201678.6180.0078.2379.867,037,506
5/18/201677.5079.4977.3678.6013,765,660
5/17/201676.3676.6675.5676.079,063,087
5/16/201675.0277.3775.0177.006,820,810
5/13/201675.0876.3074.9975.015,646,883
5/12/201675.3275.8275.0175.403,898,099
5/11/201676.5376.7275.0075.134,770,170
5/10/201676.1277.2075.9376.994,664,900
5/9/201675.8076.3475.5275.843,153,830
5/6/201675.1175.6274.5675.543,420,827
5/5/201675.8075.9275.0275.144,079,108
5/4/201675.1376.0974.8575.832,764,712
5/3/201675.8876.0975.1475.713,020,500
5/2/201675.3376.7375.0276.144,256,369
4/29/201675.4676.1374.8676.026,631,886
4/28/201676.2976.6375.2275.393,188,931
4/27/201676.4977.2376.1776.943,245,778
4/26/201676.3476.7075.6576.323,480,875
4/25/201675.6776.1975.4076.193,258,295
4/22/201675.8676.3175.3076.052,754,751
4/21/201676.9776.9775.7575.834,000,600
4/20/201676.6176.8176.0276.344,043,945
4/19/201677.3477.6375.9376.414,821,969
4/18/201677.1277.6376.8977.363,613,434
4/15/201676.5977.4676.3477.314,967,240
4/14/201676.5176.9175.9476.503,670,517
4/13/201676.1176.8075.6376.664,192,854
4/12/201675.3876.0175.2075.733,864,138
4/11/201675.0976.0875.0175.153,852,092
4/8/201675.6275.7974.6775.033,758,679
4/7/201675.8776.0074.8975.354,450,745
4/6/201675.8376.4075.4976.094,577,782
4/5/201675.6576.5375.5575.874,080,468
4/4/201677.5077.5076.0576.183,847,321
4/1/201675.6376.7575.3476.503,548,288
3/31/201676.0076.3875.6175.753,681,644
3/30/201675.8976.2775.6876.023,170,203
3/29/201675.0475.9774.7975.674,421,408
3/28/201674.8775.2974.6974.992,925,925
3/24/201674.3574.8873.8374.773,677,351
3/23/201675.2675.5274.6474.783,777,972
3/22/201674.7375.6074.7375.255,431,265
3/21/201674.6575.3674.3075.225,383,380
3/18/201674.0875.1673.9774.936,499,902
3/17/201673.5274.2373.1874.024,150,014
3/16/201672.6874.2472.5673.785,099,471
3/15/201672.3074.3272.2273.105,604,625
3/14/201672.0073.1071.9672.754,127,386
3/11/201671.3672.2571.2272.123,912,321
3/10/201671.2571.7369.8470.703,966,222
3/9/201671.0971.6670.5070.853,358,307
3/8/201670.3271.8870.1570.995,702,393
3/7/201669.8571.2069.8370.774,778,973
3/4/201669.6970.9869.4870.395,022,559
3/3/201668.5969.9768.5069.934,530,911
3/2/201668.8569.5368.4769.094,286,221
3/1/201668.1869.1366.9269.045,590,404
2/29/201668.8469.7567.4767.536,373,117
2/26/201669.4069.8568.8369.105,288,053
2/25/201668.6269.6367.9068.705,839,927
2/24/201666.0969.2564.8568.6212,532,486
2/23/201671.4671.4867.8467.9010,980,436
2/22/201669.0569.8768.8269.476,246,583
2/19/201667.7868.5766.8468.524,967,899
2/18/201668.2868.3366.9467.725,887,628
2/17/201668.0068.2867.5668.006,145,296
2/16/201666.9067.7065.5567.437,764,910
2/12/201663.4064.9363.4164.874,259,956
2/11/201663.0863.9762.6863.404,746,324
2/10/201664.4565.4064.0064.064,219,637
2/9/201663.0764.8662.9064.156,025,594
2/8/201665.3865.3962.6263.558,311,018
2/5/201668.0868.5265.5265.847,501,778
2/4/201667.8468.3266.3067.968,986,929
2/3/201671.3871.3865.0667.4217,607,546
2/2/201672.3072.6371.3171.875,250,848
2/1/201670.5472.8970.5472.665,384,994
1/29/201670.0071.7769.5571.666,143,629
1/28/201669.8970.0068.9269.235,036,227
1/27/201670.0270.9569.0269.555,342,101
1/26/201670.6770.6969.6070.004,638,670
1/25/201670.6671.0069.8469.905,640,063
1/22/201670.3670.9070.1970.505,722,243
1/21/201668.5769.9468.2569.327,615,656
1/20/201668.8769.5266.9368.079,844,082
1/19/201670.8171.0468.7969.466,643,011
1/15/201667.7570.3667.7468.997,995,135
1/14/201669.8570.6167.6569.918,323,847
1/13/201673.6473.7369.5469.907,755,289
1/12/201673.2874.2872.3773.274,649,509
1/11/201671.4573.0971.2972.685,443,251
1/8/201672.6772.8070.6870.885,325,901
1/7/201672.8473.8871.7572.076,401,595
1/6/201674.5174.7573.4073.945,326,477
1/5/201675.4476.4774.9175.445,198,874
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center