$69.54 +0.82 (%) Lowe's Companies Inc - NYSE

May. 22, 2015 | 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
8/16/201020.0820.3719.5819.7025,994,500
8/13/201019.6220.0619.5519.5913,805,400
8/12/201019.6219.8319.4519.749,940,900
8/11/201019.7319.9219.3519.8119,107,200
8/10/201020.1620.1919.8219.9213,429,800
8/9/201020.3920.4620.2920.3110,991,400
8/6/201020.5220.6220.2020.2815,674,400
8/5/201020.7220.9420.4720.7410,954,000
8/4/201020.9221.1320.8120.8111,262,000
8/3/201021.2221.2820.6520.7411,930,000
8/2/201021.0721.4020.8121.339,357,600
7/30/201020.3120.8120.1920.7411,694,100
7/29/201020.9821.0120.1320.4814,501,000
7/28/201021.0821.3120.5720.7011,210,000
7/27/201021.9521.9921.0421.1514,993,200
7/26/201021.2321.8221.0821.8012,602,300
7/23/201020.7621.1420.5921.1112,254,200
7/22/201020.2020.9320.1720.8313,812,300
7/21/201020.4020.4119.8619.9810,141,400
7/20/201019.7120.4219.6420.3311,511,100
7/19/201020.0320.0619.7519.938,218,800
7/16/201020.7920.7919.9920.0414,778,000
7/15/201020.8920.9520.5020.889,586,100
7/14/201021.0921.0920.6420.8711,120,400
7/13/201020.5521.3120.4721.1617,774,800
7/12/201020.3620.5020.1120.3617,237,600
7/9/201020.2220.4420.0220.4319,708,600
7/8/201020.5420.6420.0420.2314,387,500
7/7/201020.0420.4219.6420.3918,584,100
7/6/201020.4420.6419.7419.9616,062,200
7/2/201020.5320.5420.0120.2711,921,600
7/1/201020.5520.7620.0220.4122,598,400
6/30/201020.5820.8620.3620.4211,343,000
6/29/201020.9420.9820.5020.6016,678,300
6/28/201021.3821.4921.1721.238,009,800
6/25/201021.2121.6021.1221.3321,272,900
6/24/201021.3521.6321.0621.2415,902,400
6/23/201021.7122.1221.4221.8513,978,300
6/22/201022.6722.7321.7321.7620,284,200
6/21/201022.8122.9822.4422.5113,461,200
6/18/201022.7022.9722.5322.6230,122,300
6/17/201023.2423.2622.3622.6822,320,600
6/16/201023.6723.7322.9523.2018,235,500
6/15/201023.6523.9323.2023.939,964,500
6/14/201023.6823.9123.3923.4510,097,000
6/11/201023.5923.8323.2323.4810,495,700
6/10/201023.5723.8623.4023.8412,306,500
6/9/201023.5323.7623.1623.2811,686,700
6/8/201023.4623.5022.9923.3716,035,200
6/7/201023.6123.7423.3223.3916,814,700
6/4/201024.0524.0923.4023.5216,140,200
6/3/201024.4524.7024.0824.4412,868,700
6/2/201024.3524.4424.0624.4316,284,200
6/1/201024.5824.8924.2924.2910,536,600
5/28/201025.3925.3924.5824.7511,273,900
5/27/201024.6825.1524.4625.1213,537,500
5/26/201024.7624.9524.2524.3420,492,600
5/25/201023.5924.4323.5324.4218,929,000
5/24/201024.1724.5523.9824.1814,303,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center