$52.92 0.00 (%) Lowe's Companies Inc - NYSE

Sep. 30, 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
5/10/201230.5430.7529.8930.1819,543,847
5/9/201230.3930.4929.8930.3411,658,095
5/8/201230.5130.8329.8830.6716,272,416
5/7/201231.3431.3730.7230.7912,497,499
5/4/201231.5631.5731.0531.098,042,736
5/3/201232.1532.2331.5431.667,181,762
5/2/201231.6032.1831.4432.1010,966,456
5/1/201231.5232.0031.3331.617,153,763
4/30/201231.4931.6431.2131.4713,206,535
4/27/201231.5431.8131.0831.619,406,257
4/26/201231.6331.7731.1831.4313,035,826
4/25/201231.5231.8531.5231.737,472,447
4/24/201231.2031.7231.1831.389,385,158
4/23/201231.2831.4130.9231.128,441,776
4/20/201232.0132.1231.5131.659,225,173
4/19/201231.9032.1531.5932.0012,187,762
4/18/201231.9332.1231.8631.967,322,527
4/17/201232.1732.2731.9332.0810,793,257
4/16/201231.9432.2931.7332.0511,216,830
4/13/201231.4931.8631.4031.698,871,175
4/12/201231.0631.5831.0431.507,571,581
4/11/201230.5331.2330.5031.0213,711,688
4/10/201231.0331.2730.3330.3312,941,589
4/9/201230.8331.2030.7031.0912,396,827
4/5/201231.2931.6331.1931.3513,356,792
4/4/201230.8831.3330.6331.2713,496,976
4/3/201231.4231.4330.9131.0711,494,697
4/2/201231.3131.4931.1631.3812,793,609
3/30/201231.4631.5731.2331.3813,347,045
3/29/201230.9931.2930.8531.2110,789,297
3/28/201231.1031.2630.9731.2211,400,121
3/27/201231.1631.4931.0031.1816,181,031
3/26/201230.9731.1930.9131.1810,578,622
3/23/201230.6330.8130.1030.7417,540,663
3/22/201230.6831.0030.5830.9512,701,858
3/21/201230.6931.0030.6430.8612,579,801
3/20/201230.4130.7430.3430.5910,104,327
3/19/201230.3530.6130.1330.5311,950,182
3/16/201230.6230.6630.1430.4117,419,758
3/15/201230.4530.8030.2130.6920,820,540
3/14/201230.4330.6030.1830.4920,702,150
3/13/201230.0330.3329.9530.2323,876,571
3/12/201229.9630.0729.7029.8412,880,462
3/9/201229.4629.9429.3529.7719,918,000
3/8/201228.8629.4428.8629.3622,111,626
3/7/201227.9529.0027.9128.8730,483,627
3/6/201227.8628.0927.7827.8414,060,764
3/5/201227.9728.3327.9228.2415,773,817
3/2/201228.3428.6728.1128.1315,007,885
3/1/201228.4128.6028.0928.3812,494,034
2/29/201227.8028.5227.7628.3819,593,003
2/28/201227.3427.7327.1127.7118,008,552
2/27/201227.2428.0627.2027.3421,946,566
2/24/201227.0627.1726.7227.1615,140,782
2/23/201226.7927.2426.5827.0619,962,375
2/22/201227.6127.6726.7526.9521,692,451
2/21/201228.2328.4627.6527.7615,633,130
2/17/201227.4627.8427.4327.689,268,449
2/16/201227.3427.5827.1427.3112,233,499
2/15/201227.2327.5327.2027.4317,441,827
2/14/201227.2027.9027.0527.1910,580,716
2/13/201227.2827.4627.1727.3911,777,726
2/10/201226.7427.1226.6927.0910,493,125
2/9/201226.9627.0126.7826.9115,698,403
2/8/201226.8927.0426.8426.8817,096,207
2/7/201227.0427.2226.9226.9612,073,344
2/6/201227.1627.3026.9627.0111,062,354
2/3/201227.0827.2926.9227.2014,013,584
2/2/201226.8826.9826.5026.8212,355,179
2/1/201227.1627.3826.8726.8813,939,118
1/31/201227.0527.4126.7926.8318,583,132
1/30/201226.6826.8426.3826.8211,089,738
1/27/201226.8927.1226.7326.9111,442,923
1/26/201226.9727.0126.2526.9518,113,337
1/25/201226.8327.1826.6826.9117,001,722
1/24/201226.2226.9226.1726.8813,896,655
1/23/201226.4626.4625.9326.3314,759,132
1/20/201227.2527.3326.4226.5315,994,950
1/19/201227.4427.5026.9527.3314,240,732
1/18/201226.7327.5726.6927.4619,209,988
1/17/201226.5126.8926.4626.8019,179,391
1/13/201226.3026.4326.0526.3216,140,463
1/12/201226.5526.6826.1126.3916,742,550
1/11/201226.5926.6026.2226.5311,601,843
1/10/201226.3126.5426.2626.439,627,993
1/9/201226.3826.3825.9626.1012,291,069
1/6/201226.3626.4626.0926.3412,612,891
1/5/201226.3626.4425.9826.3714,015,895
1/4/201225.5226.5125.4626.4719,041,106
1/3/201225.6626.0125.4425.5214,332,240
12/30/201125.6125.7425.3825.387,981,150
12/29/201125.0725.7525.0525.6811,245,791
12/28/201125.6125.6725.0125.0612,285,141
12/27/201125.2125.7125.1625.549,002,713
12/23/201125.6025.6325.1525.2711,579,271
12/22/201125.9325.9525.4325.4615,131,062
12/21/201125.7626.0425.4825.9618,322,628
12/20/201125.1525.7625.1125.7318,940,632
12/19/201125.0625.2524.6424.7215,501,177
12/16/201124.8225.0224.5125.0228,730,066
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center