$54.59 +1.10 (%) Lowe's Companies Inc - NYSE

Oct. 21, 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
10/23/201232.2832.4032.0432.307,902,449
10/22/201232.4532.7332.1632.719,510,842
10/19/201232.5933.2932.3832.6414,525,288
10/18/201232.7532.9632.4932.579,609,528
10/17/201232.5932.9832.4032.7910,707,879
10/16/201232.3532.6332.1632.358,967,282
10/15/201231.7232.2331.5532.2014,302,225
10/12/201230.9931.5230.8631.1811,408,956
10/11/201231.1031.1530.5930.7710,637,283
10/10/201231.1631.2730.7730.8911,359,806
10/9/201231.4531.5631.1131.138,701,265
10/8/201231.5831.7531.3131.556,963,242
10/5/201231.2032.0031.2031.7717,144,849
10/4/201230.7831.2230.7130.9511,189,594
10/3/201230.4330.8030.0630.7016,087,961
10/2/201230.3130.4630.0430.2910,445,063
10/1/201230.3130.4930.1030.3114,660,343
9/28/201230.1030.5630.1030.2410,698,006
9/27/201230.0330.4529.8930.268,243,580
9/26/201229.7330.1629.6930.0115,004,552
9/25/201229.9530.5629.6629.6715,131,757
9/24/201230.0030.0929.7029.8011,027,890
9/21/201229.9730.2129.7330.1920,813,444
9/20/201229.4830.0629.3430.0013,398,029
9/19/201229.3029.9329.2529.5911,956,700
9/18/201229.2729.3628.8529.1811,939,673
9/17/201229.4929.7529.1429.2310,046,593
9/14/201229.1029.7729.1029.4011,767,809
9/13/201228.2929.1128.0929.0213,246,657
9/12/201228.6528.8228.1228.2211,581,957
9/11/201228.6328.8728.3828.6010,131,672
9/10/201228.3229.1328.3228.6912,697,205
9/7/201228.4528.4828.2128.3215,806,447
9/6/201228.3428.7528.1628.3817,721,386
9/5/201228.5628.7827.8128.1014,270,993
9/4/201228.5628.6228.1928.4310,066,511
8/31/201228.3228.7128.2428.4815,048,804
8/30/201228.1728.4728.1328.1811,664,269
8/29/201227.9728.6227.9128.3414,768,319
8/28/201227.7328.0027.6627.859,961,866
8/27/201227.8427.9427.5527.7010,870,624
8/24/201227.2827.8127.2527.7311,344,106
8/23/201227.1627.5427.1527.3616,086,820
8/22/201226.4127.3426.4027.2420,089,829
8/21/201226.3126.7126.1226.4316,205,257
8/20/201226.1927.0925.9726.2647,478,986
8/17/201227.5327.8727.2527.8713,601,668
8/16/201226.8927.5526.7727.4512,592,751
8/15/201226.6027.0926.5026.8315,330,268
8/14/201226.8927.0026.3626.5414,279,876
8/13/201226.7426.7626.3426.5510,952,384
8/10/201226.7026.8026.4326.7710,123,079
8/9/201226.3026.9726.2926.9112,020,619
8/8/201225.9226.4625.7126.4212,004,633
8/7/201225.5026.1225.4425.9712,326,103
8/6/201225.6025.7925.3425.4112,584,789
8/3/201225.0625.5025.0225.4910,237,692
8/2/201225.0725.5524.7624.8515,422,136
8/1/201225.4425.9024.9625.1428,243,364
7/31/201226.3526.5325.3125.3722,722,390
7/30/201227.0227.0826.6126.866,866,466
7/27/201226.7327.2526.5127.0712,371,021
7/26/201225.9526.6725.9126.6013,969,179
7/25/201226.0726.1225.5625.608,399,389
7/24/201225.7425.8725.5425.778,218,012
7/23/201225.1826.1025.1125.779,854,772
7/20/201225.9526.1625.7925.7912,073,008
7/19/201225.7026.3125.6026.0313,278,668
7/18/201225.3625.8225.2025.6618,466,288
7/17/201225.6025.7425.3025.5524,927,956
7/16/201226.5526.5725.7325.8025,123,877
7/13/201226.6526.8126.3926.7210,226,977
7/12/201226.2126.7225.9026.5716,794,718
7/11/201227.2027.3726.6426.6718,576,758
7/10/201227.3927.6126.9927.1710,564,122
7/9/201227.5827.7227.2227.2810,852,334
7/6/201227.3127.8627.2927.859,529,680
7/5/201227.6827.7527.4227.589,684,708
7/3/201228.0028.0027.0627.6213,073,793
7/2/201228.4628.6327.9028.629,952,763
6/29/201227.8528.4427.3628.4412,927,721
6/28/201227.1727.5526.8427.2412,967,127
6/27/201227.2727.5227.0627.309,672,787
6/26/201227.0027.5026.7827.2613,962,014
6/25/201227.0927.1526.7826.9310,083,069
6/22/201227.6727.8427.2527.3116,842,223
6/21/201228.6828.6927.4527.5014,978,514
6/20/201228.6028.6628.1728.6311,668,431
6/19/201228.5128.7128.2028.5411,322,189
6/18/201227.8828.5627.8428.4311,708,828
6/15/201227.8728.0827.6228.0522,258,227
6/14/201226.8627.9426.8627.7715,661,502
6/13/201227.1927.4826.6126.8815,853,486
6/12/201227.0827.6127.0227.4415,011,688
6/11/201228.0528.0726.9626.9815,812,210
6/8/201227.5727.9927.4327.9212,203,476
6/7/201227.6028.1327.5527.6921,908,597
6/6/201226.9627.4826.7527.4817,718,237
6/5/201226.4926.5826.1826.4315,109,588
6/4/201226.0526.7026.0326.6616,113,320
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center