Lowe's Companies, Inc. Common Stock Historical Stock Prices

LOW 
$76.7
*  
0.63
0.83%
Get LOW Alerts
*Delayed - data as of Jun. 26, 2017  -  Find a broker to begin trading LOW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-JUN-2016 TO 26-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.33 76.9464 76.30 76.70 5,210,583
06/26/2017 76.33 76.9464 76.3 76.7 5,210,483
06/23/2017 78.38 78.41 75.8302 76.07 13,573,530
06/22/2017 79.2 79.35 78.3 78.34 8,240,900
06/21/2017 80.48 80.81 79.04 79.14 4,751,774
06/20/2017 81 81.4499 80.37 80.46 4,234,266
06/19/2017 80.23 81.35 79.565 81.08 4,477,752
06/16/2017 80.14 80.36 79.24 79.8 7,739,672
06/15/2017 80.1 80.49 79.7 80.39 6,004,778
06/14/2017 79.81 81.04 79.32 80.56 5,194,876
06/13/2017 79.04 79.81 78.91 79.65 4,459,009
06/12/2017 78.47 79.795 78.36 79.03 6,262,739
06/09/2017 77.77 78.85 77.71 78.65 5,978,948
06/08/2017 77.99 78.4808 77.55 77.64 7,217,574
06/07/2017 78.8 78.93 77.7 77.79 5,741,465
06/06/2017 78.86 79.19 78.52 78.7 7,232,977
06/05/2017 80.25 80.33 79.41 79.44 3,426,435
06/02/2017 80.03 80.74 80.03 80.22 4,387,707
06/01/2017 78.77 80.43 78.29 80.43 6,339,809
05/31/2017 79.52 79.64 78.1 78.77 8,678,546
05/30/2017 80.77 80.81 79.28 79.41 6,941,846
05/26/2017 81.26 81.48 80.56 80.91 4,571,171
05/25/2017 80.06 81.655 79.98 81.33 10,283,680
05/24/2017 79.33 80.28 78.4 79.85 18,998,600
05/23/2017 84.14 84.19 82.15 82.34 9,490,381
05/22/2017 84.83 84.92 83.98 84.05 7,372,500
05/19/2017 84.16 84.92 83.8968 84.59 3,765,412
05/18/2017 83.75 84.44 83.63 84.05 4,554,120
05/17/2017 84.57 84.9 83.67 83.75 4,971,884
05/16/2017 86 86.2 85.03 85.36 5,682,324
05/15/2017 85.19 86.06 84.85 85.19 7,242,234
05/12/2017 84.7 85.03 84.29 84.82 3,569,151
05/11/2017 85.75 85.815 84.18 84.7 6,382,034
05/10/2017 85.87 86.13 85.45 86.06 5,151,911
05/09/2017 86.2 86.25 85.61 85.85 5,666,160
05/08/2017 86 86.18 85.41 86 4,110,978
05/05/2017 85.7 86 85.09 86 3,027,779
05/04/2017 85.77 85.86 85 85.4 3,429,397
05/03/2017 85.41 86 85.14 85.53 3,711,767
05/02/2017 84.76 85.43 84.19 85.38 4,241,906
05/01/2017 84.84 85.1 84.225 84.4 3,839,301
04/28/2017 85.16 85.29 84.05 84.88 4,794,990
04/27/2017 85.45 85.76 84.86 85.27 6,586,303
04/26/2017 84.61 85.65 84.41 85.23 4,404,842
04/25/2017 84.78 85.305 84.0701 84.51 5,825,162
04/24/2017 84 84.47 83.58 84.17 4,553,407
04/21/2017 83.26 83.695 82.97 83.47 5,232,922
04/20/2017 82.42 83.56 82.33 83.29 4,538,850
04/19/2017 82.49 82.74 81.96 81.99 3,937,277
04/18/2017 81.8 82.32 81.65 82.13 3,036,512
04/17/2017 81.06 81.98 81.05 81.95 3,308,129
04/13/2017 81.63 81.92 81.05 81.06 3,846,277
04/12/2017 81.85 82.17 81.29 81.87 3,713,700
04/11/2017 82.28 82.75 81.76 82.41 3,111,658
04/10/2017 82.08 82.9905 82.08 82.42 2,987,594
04/07/2017 81.91 82.4 81.91 82.14 3,243,588
04/06/2017 81.87 82.46 81.79 81.97 3,471,785
04/05/2017 81.75 82.69 81.57 81.62 4,081,106
04/04/2017 81.91 82.08 81.26 81.59 4,994,405
04/03/2017 83.11 83.14 81.75 82.04 5,423,090
03/31/2017 82.01 82.55 81.81 82.21 4,556,952
03/30/2017 82.09 82.545 81.885 82.3 3,741,424
03/29/2017 82.26 82.62 81.72 82.21 3,968,337
03/28/2017 81.52 82.65 81.47 82.4 4,350,450
03/27/2017 81.32 82.06 81.04 81.56 4,498,113
03/24/2017 82.52 82.89 81.885 82.21 3,456,869
03/23/2017 82.35 83.05 82.12 82.45 3,407,356
03/22/2017 82.25 82.93 81.79 82.35 4,567,683
03/21/2017 82.82 83.3 81.71 81.92 5,110,952
03/20/2017 83.53 83.53 82.144 82.35 6,067,455
03/17/2017 83.62 83.74 82.98 83.53 5,706,464
03/16/2017 83.32 84 83.07 83.22 4,804,578
03/15/2017 82 83.32 81.98 83.27 4,786,308
03/14/2017 81.68 82.18 81.31 81.94 4,383,366
03/13/2017 81.58 81.985 81.36 81.58 3,794,553
03/10/2017 81.56 82 81.44 81.58 4,091,048
03/09/2017 81.36 81.81 81.07 81.17 3,806,749
03/08/2017 80.84 81.72 80.84 81.33 4,869,179
03/07/2017 81 81.32 80.65 80.84 4,718,040
03/06/2017 81.27 81.5 81.02 81.02 6,611,917
03/03/2017 80.6 81.87 80.56 81.68 6,554,390
03/02/2017 81.37 81.4 80.28 80.4 8,423,504
03/01/2017 81.28 82.85 80.6 81.45 21,442,680
02/28/2017 75.91 75.93 74.17 74.37 10,696,140
02/27/2017 76.2 76.45 75.69 76.42 4,005,511
02/24/2017 75.91 76.3353 75.405 76.1 11,147,640
02/23/2017 77.15 77.21 75.73 75.8 5,663,203
02/22/2017 77.33 77.45 76.6 76.8 3,707,186
02/21/2017 77.5 77.52 76.46 77.25 5,293,925
02/17/2017 76.16 76.74 75.94 76.74 5,442,653
02/16/2017 76.91 77.4 75.66 76.32 4,686,163
02/15/2017 75.47 77.475 75.35 76.91 10,410,200
02/14/2017 74.06 75.89 73.96 75.72 8,106,823
02/13/2017 74.08 74.2625 73.58 73.9 3,007,985
02/10/2017 73.42 74.04 73.11 73.97 3,661,291
02/09/2017 72.71 73.695 72.43 73.53 4,040,872
02/08/2017 72.61 72.77 72.21 72.45 4,029,600
02/07/2017 72.85 72.99 72.11 72.24 3,749,125
02/06/2017 72.96 73.2 72.4 72.61 5,166,819
02/03/2017 72.12 73.4 71.79 73.29 5,685,154
02/02/2017 72.73 72.79 71.9 71.95 3,538,280
02/01/2017 72.91 73.03 72.32 72.35 4,006,537
01/31/2017 72.84 73.54 72.745 73.08 4,537,446
01/30/2017 73.09 73.6397 72.57 73.57 3,856,043
01/27/2017 73.29 73.43 72.72 73.25 4,183,467
01/26/2017 73.38 73.83 72.8675 73.23 5,268,762
01/25/2017 74.291 74.75 73.04 73.06 5,354,044
01/24/2017 72.61 74.03 72.505 74 5,728,389
01/23/2017 71.24 72.84 71.24 72.58 5,361,054
01/20/2017 71.63 71.93 71.26 71.76 5,581,257
01/19/2017 71.29 72.65 71.15 71.6 6,274,008
01/18/2017 72.1 72.1 71.06 71.38 8,783,803
01/17/2017 71.62 73.21 71.39 72.38 5,468,495
01/13/2017 71.4 72.615 71.39 72.15 5,531,557
01/12/2017 71.25 71.64 70.795 71.58 4,310,547
01/11/2017 71.16 71.37 70.56 71.26 3,417,526
01/10/2017 70.95 71.7 70.67 71.21 4,133,974
01/09/2017 70.93 71.32 70.9 71.07 3,563,619
01/06/2017 71.2 71.4 70.54 70.95 4,643,752
01/05/2017 71.44 71.79 70.76 71.07 4,420,248
01/04/2017 71.18 72.23 71.05 71.81 5,845,793
01/03/2017 71.71 71.92 70.49 70.95 6,411,938
12/30/2016 71.63 72.08 70.78 71.12 3,877,713
12/29/2016 71.5 71.9 71.24 71.34 4,009,802
12/28/2016 72.45 72.47 71.46 71.57 4,193,340
12/27/2016 72.59 72.75 71.96 72.23 3,788,788
12/23/2016 73.1 73.29 72.241 72.3 3,591,768
12/22/2016 73.55 74.09 72.88 73.01 4,008,261
12/21/2016 74.09 74.32 73.8 74.19 2,936,784
12/20/2016 73.05 74.48 72.8 74.27 5,348,531
12/19/2016 72.62 73.52 72.56 72.92 5,056,299
12/16/2016 73.88 74.16 72.65 72.96 7,638,850
12/15/2016 73.73 74.49 73.5 73.67 6,210,671
12/14/2016 74.71 75.23 73.45 73.56 6,790,049
12/13/2016 74.87 75.19 74.37 74.65 6,295,343
12/12/2016 74.29 74.96 74.06 74.51 6,036,541
12/09/2016 75.1 75.39 74.53 74.69 5,537,932
12/08/2016 75.47 76.37 74.97 75.24 7,711,492
12/07/2016 72.62 76.465 72.521 76.4 9,268,094
12/06/2016 72.58 73.11 72.34 72.46 6,478,549
12/05/2016 72.42 73.14 72.39 72.66 7,490,893
12/02/2016 71.14 72.81 71.08 72.31 7,211,996
12/01/2016 70.34 71.02 69.92 71 7,626,839
11/30/2016 70.75 71.11 70.445 70.55 6,377,326
11/29/2016 71.34 71.69 70.55 70.71 5,870,279
11/28/2016 71.84 72.18 71.15 71.2 5,276,013
11/25/2016 71.9 72.34 71.6 72.21 2,710,550
11/23/2016 71.83 72.37 71.62 71.77 5,499,947
11/22/2016 70.19 71.97 69.7 71.59 10,666,160
11/21/2016 69.42 69.7 68.8299 69.41 6,052,027
11/18/2016 67.92 69.58 67.77 69.31 10,588,840
11/17/2016 67.02 68.04 66.55 67.95 9,501,825
11/16/2016 66.23 68.84 65.12 67.02 17,528,890
11/15/2016 68.84 69.85 68.04 69.05 11,225,110
11/14/2016 70.04 70.45 69.685 70.01 9,012,638
11/11/2016 69.32 70.055 69.155 69.73 6,565,386
11/10/2016 68.4 70.48 68.25 69.46 9,723,760
11/09/2016 65.5 68.16 64.87 67.84 7,594,004
11/08/2016 67.12 67.25 66.635 66.81 6,778,211
11/07/2016 67.11 67.665 67.01 67.23 4,513,872
11/04/2016 66.74 67.12 66.22 66.25 4,740,324
11/03/2016 67.06 67.08 66.42 66.59 4,572,028
11/02/2016 65.72 67.27 65.66 66.56 5,408,665
11/01/2016 66.44 66.69 65.18 65.63 6,364,357
10/31/2016 66.71 66.98 66.38 66.65 6,228,152
10/28/2016 67.16 67.67 66.71 67.03 8,565,140
10/27/2016 67.75 68 66.96 67.16 5,299,007
10/26/2016 67.19 68.0153 67 67.37 9,070,604
10/25/2016 69.41 69.59 68.31 68.47 8,631,625
10/24/2016 71.06 71.55 70.8 70.98 4,514,671
10/21/2016 69.46 70.92 69.39 70.65 5,702,742
10/20/2016 69.53 70.12 69.37 69.89 6,155,336
10/19/2016 70.22 70.24 68.89 69.59 6,749,680
10/18/2016 70.53 70.66 69.57 70.24 5,949,071
10/17/2016 70.65 71.08 69.935 69.98 4,954,738
10/14/2016 71.57 71.93 71.24 71.35 5,651,026
10/13/2016 71.07 71.36 70.335 71.1 4,395,749
10/12/2016 70.27 71.78 70.25 71.32 5,729,519
10/11/2016 70.9 70.98 69.97 70.09 4,897,297
10/10/2016 71.75 71.85 70.9 70.97 4,323,597
10/07/2016 72 72.87 71.09 71.3 5,418,199
10/06/2016 70.49 72.27 70.29 72.09 6,658,636
10/05/2016 72.66 73.22 72.21 72.25 4,499,101
10/04/2016 72.24 73.05 72.18 72.7 6,379,144
10/03/2016 72.06 72.44 71.95 72.19 5,354,543
09/30/2016 72.06 72.48 71.38 72.21 6,713,922
09/29/2016 72.47 73.5799 72.01 72.01 6,399,099
09/28/2016 71.88 72.419 71.26 71.76 8,168,165
09/27/2016 71.01 71.7 70.73 71.5 4,806,386
09/26/2016 71.92 72.08 70.76 70.81 7,549,511
09/23/2016 72.19 72.98 71.73 72.35 6,045,771
09/22/2016 72.25 72.59 71.76 72.08 4,206,756
09/21/2016 71.36 72.12 71.11 72.05 4,511,624
09/20/2016 71.7 72.09 71.3 71.37 4,482,228
09/19/2016 70.95 71.65 70.9 71.31 5,216,579
09/16/2016 71.02 71.18 70.431 70.95 6,526,734
09/15/2016 70.83 71.53 70.407 71.31 3,943,096
09/14/2016 71.05 71.59 70.89 71.12 5,588,531
09/13/2016 71.93 72.1 70.88 71.08 5,377,645
09/12/2016 71.2 72.66 70.86 72.5 6,152,063
09/09/2016 73.54 73.77 71.77 71.77 7,626,583
09/08/2016 74.57 75.055 73.92 74.13 7,474,344
09/07/2016 75.97 76 75.01 75.44 5,480,649
09/06/2016 76.89 77 75.56 76.01 4,779,574
09/02/2016 76.75 77.08 76.55 76.96 3,314,574
09/01/2016 76.69 76.84 75.8846 76.44 3,848,541
08/31/2016 76.59 76.72 76.27 76.56 4,638,598
08/30/2016 77.14 77.41 76.43 76.56 2,983,126
08/29/2016 76.91 77.345 76.75 77.18 4,539,840
08/26/2016 77.43 77.99 76.64 76.9 3,827,380
08/25/2016 76.68 77.705 76.68 77.47 4,935,490
08/24/2016 78.04 78.14 76.79 76.96 5,369,054
08/23/2016 77.84 78 77.26 77.3 3,252,557
08/22/2016 78 78.58 77.2 77.29 4,502,677
08/19/2016 76.32 77.87 76.17 77.82 6,228,688
08/18/2016 76.88 77 76.35 76.43 7,806,843
08/17/2016 77.67 78.05 75.81 76.88 19,106,930
08/16/2016 81.6 82.32 80.81 81.48 6,040,819
08/15/2016 82.09 82.68 81.31 81.54 5,313,307
08/12/2016 81 82.13 81 81.72 4,095,416
08/11/2016 81.57 82.09 80.79 81.61 4,117,746
08/10/2016 81.63 81.84 80.56 80.98 3,780,340
08/09/2016 81.34 82 81.13 81.34 3,156,243
08/08/2016 81.72 81.88 81.3 81.62 2,403,347
08/05/2016 81.43 82.16 81.43 81.72 3,635,519
08/04/2016 81.18 82.09 80.52 80.94 4,012,808
08/03/2016 81.9 82.02 81.03 82.02 3,398,101
08/02/2016 82.56 82.62 81.3 81.97 3,754,527
08/01/2016 81.91 82.54 81.71 82.31 2,900,740
07/29/2016 81.97 82.54 81.88 82.28 3,467,744
07/28/2016 80.76 82.41 80.69 82.27 4,343,483
07/27/2016 81.38 81.95 80.5 80.76 2,946,557
07/26/2016 80.79 81.62 80.75 81.06 2,884,275
07/25/2016 80.86 81.18 80.43 80.99 2,865,518
07/22/2016 80.46 80.77 80.21 80.65 3,384,959
07/21/2016 80.59 80.84 79.67 80.15 6,045,435
07/20/2016 81.83 81.85 80.74 81.21 6,853,518
07/19/2016 81.75 82.05 81.17 81.42 5,296,091
07/18/2016 81.89 82.51 81.57 81.92 3,688,395
07/15/2016 82.24 82.75 81.54 81.67 5,366,021
07/14/2016 82.21 82.49 81.7 82.13 3,331,240
07/13/2016 82.9 82.9 81.2901 81.65 5,312,468
07/12/2016 83.11 83.65 82.615 82.94 3,985,270
07/11/2016 82.68 83.26 82.68 82.8 3,452,403
07/08/2016 81.04 82.42 80.98 82.34 5,306,945
07/07/2016 79.91 80.57 79.87 80.48 3,838,118
07/06/2016 79.4 80.11 79.34 80.09 4,347,149
07/05/2016 79.48 79.6 78.82 79.42 4,087,853
07/01/2016 79.34 80.23 79.21 79.6 4,136,597
06/30/2016 77.76 79.8 77.52 79.17 7,605,692
06/29/2016 78.25 78.7 77.491 77.76 5,955,954
06/28/2016 76.99 78.07 76.52 78.03 4,651,979
06/27/2016 76.35 76.66 75.35 76.32 5,755,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for LOW





Research Brokers before you trade

Want to trade FX?





Smart Portfolio