$79.94 +0.34 (%) Lowe's Companies Inc - New York Stock Exchange, Inc.

May. 25, 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
3/17/201574.9875.1774.5674.573,902,832
3/16/201574.6975.5574.6975.444,163,316
3/13/201574.9475.1573.7474.164,138,213
3/12/201573.5074.9873.5074.943,572,738
3/11/201573.1773.5973.0573.073,526,726
3/10/201573.7674.1573.0673.063,844,623
3/9/201573.5374.4273.4274.263,292,103
3/6/201573.9674.3873.3373.515,833,155
3/5/201574.3874.9974.3874.563,516,830
3/4/201574.8674.9473.9174.024,988,549
3/3/201574.9075.1974.2275.013,591,054
3/2/201573.5275.2173.5275.095,187,167
2/27/201573.8674.7773.6574.094,913,688
2/26/201574.5175.0373.5674.107,552,310
2/25/201575.9075.9873.2574.439,318,144
2/24/201575.6175.8273.9374.659,780,192
2/23/201573.9374.3473.2773.734,902,878
2/20/201572.1373.5771.7573.564,289,902
2/19/201572.5472.8572.0972.293,023,034
2/18/201572.2372.7572.1272.523,765,331
2/17/201571.7972.5971.5072.473,690,815
2/13/201572.0672.3371.8472.052,560,275
2/12/201571.5872.2471.4472.193,437,045
2/11/201571.5971.8771.1271.433,049,567
2/10/201571.1071.8971.0471.764,090,539
2/9/201571.4571.8370.7770.952,800,884
2/6/201571.5372.2571.2771.904,836,284
2/5/201570.8171.5070.7371.474,924,508
2/4/201569.5171.3269.4370.676,143,680
2/3/201569.0869.6668.3569.635,101,402
2/2/201567.5868.4966.1768.415,695,299
1/30/201569.4769.6267.6767.768,963,677
1/29/201569.4370.2468.8569.936,409,410
1/28/201570.2471.1169.1569.225,372,657
1/27/201569.6470.0169.2769.855,846,646
1/26/201569.6970.5069.4270.445,064,043
1/23/201569.5270.1469.1369.714,865,336
1/22/201567.6869.6367.4069.557,069,206
1/21/201567.2867.8766.7567.325,182,047
1/20/201568.0168.3866.2566.525,926,282
1/16/201566.0068.1165.9067.994,817,245
1/15/201567.6468.2166.2266.355,288,250
1/14/201567.1567.6666.8667.394,810,860
1/13/201568.5069.4167.3567.866,034,530
1/12/201568.6168.7267.6467.854,604,788
1/9/201569.5569.6368.2768.335,643,963
1/8/201568.9469.9968.8369.645,541,596
1/7/201566.8668.3966.8468.204,719,628
1/6/201566.5366.8065.3666.235,247,443
1/5/201567.1967.3865.8966.087,337,721
1/2/201569.0069.3367.3467.704,213,210
12/31/201468.7469.5768.7068.804,352,049
12/30/201468.3468.8868.1668.552,879,373
12/29/201467.2568.7467.1768.572,937,716
12/26/201467.6768.1167.4967.502,969,495
12/24/201467.9567.9567.3967.511,607,437
12/23/201468.0668.3567.6967.943,898,839
12/22/201467.1767.8767.0167.844,343,813
12/19/201466.8867.1966.0666.9010,180,278
12/18/201466.7066.8765.8966.626,990,367
12/17/201464.4566.1664.4565.954,808,624
12/16/201464.8465.6964.0764.227,127,258
12/15/201465.7965.9664.4565.325,555,885
12/12/201465.6766.2564.8364.875,567,051
12/11/201465.5667.2765.4465.767,175,091
12/10/201465.7566.3965.0865.135,632,602
12/9/201465.2466.0264.9265.845,377,647
12/8/201464.8266.3164.7866.096,447,926
12/5/201464.4764.8864.4064.864,711,046
12/4/201464.0864.5663.8864.554,948,761
12/3/201463.7864.5463.6964.304,216,778
12/2/201463.3264.0463.2263.975,063,786
12/1/201463.5563.8762.9163.164,908,211
11/28/201463.1464.1263.1263.832,945,303
11/26/201463.0263.0762.3362.865,406,636
11/25/201463.7664.1462.9462.956,361,428
11/24/201463.4763.8663.2363.644,630,041
11/21/201462.7963.5962.4863.267,490,792
11/20/201462.2062.8362.0162.436,089,274
11/19/201461.2362.4860.8462.2611,704,926
11/18/201458.2158.7057.9658.536,583,341
11/17/201458.5259.1658.4858.894,721,901
11/14/201458.6158.7658.4658.583,748,738
11/13/201458.3658.7658.2958.613,830,676
11/12/201458.1558.3557.9858.225,107,525
11/11/201457.8858.1257.7358.003,128,803
11/10/201457.6958.0157.5357.833,271,920
11/7/201457.5158.0457.5057.693,907,313
11/6/201457.1057.7056.9757.574,127,761
11/5/201457.5957.6556.7656.944,889,586
11/4/201457.3957.4556.8757.264,333,056
11/3/201457.2057.5056.9357.455,337,193
10/31/201457.0057.4156.9257.207,772,484
10/30/201456.4656.5655.9156.275,001,860
10/29/201456.0656.3955.5255.813,540,223
10/28/201455.6656.0655.6256.064,646,399
10/27/201455.2155.8355.2155.473,365,380
10/24/201454.8555.3454.5855.334,586,218
10/23/201454.4355.1954.3854.968,477,123
10/22/201454.5054.8553.9353.945,097,917
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center