Lowe's Companies, Inc. Historical Stock Prices

LOW 
$67.5
*  
0.01
0.01%
Get LOW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading LOW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LOW Pre-Market
 
 
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-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  67.88  68.11  67.49  67.50 2,969,495
12/26/2014 67.67 68.11 67.49 67.5 2,969,495
12/24/2014 67.95 67.95 67.385 67.51 1,607,437
12/23/2014 68.06 68.35 67.69 67.94 3,897,989
12/22/2014 67.17 67.87 67.01 67.84 4,343,813
12/19/2014 66.88 67.19 66.06 66.9 10,178,950
12/18/2014 66.7 66.865 65.89 66.62 6,983,981
12/17/2014 64.45 66.16 64.45 65.95 4,808,624
12/16/2014 64.84 65.69 64.07 64.22 7,127,258
12/15/2014 65.79 65.96 64.45 65.32 5,555,851
12/12/2014 65.67 66.25 64.83 64.87 5,567,051
12/11/2014 65.56 67.27 65.44 65.76 7,174,061
12/10/2014 65.75 66.385 65.08 65.13 5,632,602
12/09/2014 65.24 66.02 64.92 65.84 5,377,647
12/08/2014 64.82 66.31 64.78 66.09 6,447,926
12/05/2014 64.47 64.88 64.395 64.86 4,710,746
12/04/2014 64.08 64.56 63.88 64.55 4,932,061
12/03/2014 63.78 64.54 63.69 64.3 4,216,778
12/02/2014 63.32 64.04 63.22 63.97 5,063,426
12/01/2014 63.55 63.87 62.91 63.16 4,908,211
11/28/2014 63.14 64.12 63.12 63.83 2,945,303
11/26/2014 63.02 63.0699 62.33 62.86 5,405,661
11/25/2014 63.76 64.14 62.94 62.95 6,360,728
11/24/2014 63.47 63.86 63.23 63.64 4,619,219
11/21/2014 62.79 63.59 62.48 63.26 7,490,492
11/20/2014 62.2 62.83 62.01 62.43 6,086,424
11/19/2014 61.23 62.48 60.84 62.26 11,703,620
11/18/2014 58.21 58.7 57.961 58.53 6,581,280
11/17/2014 58.52 59.16 58.48 58.89 4,721,436
11/14/2014 58.61 58.76 58.46 58.58 3,748,738
11/13/2014 58.36 58.76 58.29 58.61 3,830,676
11/12/2014 58.15 58.35 57.98 58.22 5,107,525
11/11/2014 57.88 58.12 57.73 58 3,128,803
11/10/2014 57.69 58.01 57.53 57.83 3,268,355
11/07/2014 57.51 58.04 57.5 57.69 3,907,313
11/06/2014 57.1 57.695 56.97 57.57 4,127,761
11/05/2014 57.59 57.65 56.76 56.94 4,889,586
11/04/2014 57.39 57.45 56.865 57.26 4,331,556
11/03/2014 57.2 57.5 56.93 57.45 5,337,193
10/31/2014 57 57.41 56.92 57.2 7,772,449
10/30/2014 56.46 56.56 55.91 56.27 5,001,860
10/29/2014 56.06 56.39 55.52 55.81 3,540,223
10/28/2014 55.66 56.06 55.62 56.06 4,646,399
10/27/2014 55.21 55.83 55.21 55.47 3,365,280
10/24/2014 54.85 55.34 54.58 55.33 4,586,218
10/23/2014 54.43 55.19 54.38 54.96 8,374,523
10/22/2014 54.5 54.85 53.93 53.94 5,093,312
10/21/2014 53.66 54.605 53.46 54.59 4,316,717
10/20/2014 52.35 53.63 52.35 53.49 5,861,290
10/17/2014 51.88 52.9 51.825 52.51 7,908,488
10/16/2014 50.72 51.83 50.29 51.41 5,330,155
10/15/2014 51.47 51.67 49.85 51.21 10,536,500
10/14/2014 52.09 52.55 51.2 52.01 11,281,870
10/13/2014 53.5 53.65 52.355 52.47 8,235,885
10/10/2014 53.98 54.581 53.68 53.7 7,372,014
10/09/2014 54.25 54.75 53.83 53.91 6,799,473
10/08/2014 53.23 54.42 53.14 54.34 5,806,921
10/07/2014 53.3 53.82 53.16 53.18 4,886,061
10/06/2014 53.77 54.12 53.3835 53.6 3,237,135
10/03/2014 53.31 53.72 53.21 53.59 4,172,527
10/02/2014 52.62 53.34 52.5799 53.03 4,471,817
10/01/2014 52.76 53.06 52.45 52.6 5,502,894
09/30/2014 53.4 53.44 52.565 52.92 5,349,841
09/29/2014 52.97 53.44 52.76 53.35 4,370,943
09/26/2014 53.16 53.35 52.89 53.18 4,428,689
09/25/2014 53.45 53.7644 53.02 53.07 4,216,977
09/24/2014 53.15 53.79 53.09 53.63 4,567,051
09/23/2014 53.28 53.48 53.06 53.12 3,488,522
09/22/2014 53.92 53.92 53.3 53.46 3,885,203
09/19/2014 54.38 54.81 53.815 54.09 7,181,433
09/18/2014 53.95 54.33 53.8 54.15 4,199,904
09/17/2014 53.79 54.245 53.67 53.86 5,878,691
09/16/2014 53 53.97 52.91 53.7 5,177,599
09/15/2014 52.95 53.24 52.71 53.13 4,418,159
09/12/2014 53.12 53.375 52.67 52.97 5,443,412
09/11/2014 53.04 53.195 52.67 53.08 6,348,511
09/10/2014 53.11 53.42 52.89 53.39 3,265,147
09/09/2014 53.44 53.54 52.91 53.03 3,342,040
09/08/2014 53.83 54.13 53.46 53.54 4,019,692
09/05/2014 53.53 54.14 53.1 54.11 5,073,287
09/04/2014 53 53.7 52.9501 53.61 6,665,096
09/03/2014 52.7 53.04 52.36 52.91 5,820,098
09/02/2014 52.66 52.94 52.03 52.61 5,144,158
08/29/2014 52.5 52.73 52.26 52.51 3,510,569
08/28/2014 52.15 52.69 52.03 52.54 4,357,484
08/27/2014 52.68 52.84 52.46 52.52 4,927,883
08/26/2014 52.63 52.97 52.555 52.58 4,813,937
08/25/2014 52.8 52.95 52.5 52.7 3,779,307
08/22/2014 52.49 52.9 52.13 52.53 5,062,238
08/21/2014 52.64 53.04 52.49 52.67 7,138,685
08/20/2014 49.95 52.66 49.7 52.33 18,405,910
08/19/2014 51.81 52 51.28 51.52 9,289,309
08/18/2014 50.5 50.7 50.34 50.45 4,811,528
08/15/2014 50.56 51.19 49.57 50 6,642,190
08/14/2014 49.96 50.41 49.75 50.41 3,605,174
08/13/2014 49.91 50.3 49.62 49.85 4,397,796
08/12/2014 49.78 49.95 49.59 49.83 3,287,292
08/11/2014 49.84 49.95 49.405 49.86 4,070,534
08/08/2014 48.26 49.79 48.2 49.72 7,386,371
08/07/2014 48.26 48.5 47.795 47.92 3,175,690
08/06/2014 47.59 48.22 47.52 48.1 3,968,528
08/05/2014 47.76 48.225 47.55 47.64 4,879,427
08/04/2014 47.61 48.05 47.6 47.91 3,522,702
08/01/2014 47.89 48.13 47.27 47.59 5,231,215
07/31/2014 48.18 48.47 47.85 47.85 4,740,698
07/30/2014 48.2 48.54 48.06 48.47 4,380,514
07/29/2014 47.72 48.26 47.7 48.04 4,181,429
07/28/2014 47.76 47.85 47.35 47.69 3,192,093
07/25/2014 47.81 48.13 47.55 47.7 4,531,111
07/24/2014 47.98 48.36 47.88 48 3,934,198
07/23/2014 47.77 48 47.6 47.91 3,885,606
07/22/2014 47.59 48.08 47.54 47.79 3,222,378
07/21/2014 47.62 47.76 47.42 47.58 3,117,933
07/18/2014 47.45 47.87 47.38 47.81 5,211,223
07/17/2014 47.42 47.775 47.215 47.3 5,010,001
07/16/2014 47.63 47.77 47.225 47.66 5,318,121
07/15/2014 47.35 47.73 47.27 47.51 5,921,708
07/14/2014 47.7 47.7 47.14 47.22 4,358,850
07/11/2014 47.18 47.51 47.09 47.44 4,430,792
07/10/2014 46.67 47.42 46.48 47.2 8,008,680
07/09/2014 48.01 48.32 47.59 47.86 5,830,692
07/08/2014 48.08 48.15 47.63 47.82 5,011,324
07/07/2014 48.1 48.4 47.97 48.21 4,538,038
07/03/2014 48.22 48.44 48.18 48.23 2,132,374
07/02/2014 48.16 48.39 48 48.12 3,097,921
07/01/2014 48.03 48.42 47.97 48.13 5,843,846
06/30/2014 47.32 48.06 47.07 47.99 7,388,738
06/27/2014 47.13 47.57 47.065 47.42 5,216,635
06/26/2014 46.83 47.44 46.75 47.2 5,272,039
06/25/2014 46.58 46.875 46.39 46.7 5,059,487
06/24/2014 45.96 46.86 45.7 46.51 11,137,660
06/23/2014 45.98 46.23 45.84 46.08 6,532,760
06/20/2014 46.08 46.24 45.65 46.02 13,871,060
06/19/2014 45.94 46.1903 45.605 45.9 4,751,217
06/18/2014 45.76 45.95 45.5 45.84 10,408,440
06/17/2014 45.34 46.065 45.24 45.84 8,366,858
06/16/2014 45.36 45.62 45.21 45.42 6,713,459
06/13/2014 45.69 45.83 45.1 45.45 6,139,509
06/12/2014 46.57 46.66 45.52 45.55 11,318,260
06/11/2014 47.38 47.52 46.82 46.91 4,244,899
06/10/2014 47.45 47.75 47.28 47.59 3,532,245
06/09/2014 47.66 48.25 47.53 47.61 3,700,168
06/06/2014 47.53 47.9 47.44 47.77 3,860,498
06/05/2014 47.34 47.61 47.06 47.4 4,300,060
06/04/2014 47.09 47.4 46.86 47.17 4,498,699
06/03/2014 46.82 47.38 46.8 47.22 3,560,566
06/02/2014 47.09 47.4101 46.89 47.01 4,070,791
05/30/2014 46.97 47.11 46.565 47.08 4,288,948
05/29/2014 46.86 47.15 46.45 47.01 3,947,831
05/28/2014 46.91 47.24 46.57 46.71 6,889,936
05/27/2014 47.18 47.83 47.15 47.78 5,534,362
05/23/2014 46.82 47.14 46.73 47.06 5,096,362
05/22/2014 45.2 47.15 45.2 46.89 8,780,766
05/21/2014 45.4 45.84 44.31 45.41 8,571,958
05/20/2014 46.01 46.29 45.25 45.52 8,852,158
05/19/2014 45.24 45.69 44.995 45.55 4,567,696
05/16/2014 44.77 45.4 44.77 45.36 5,727,061
05/15/2014 44.91 44.91 44.13 44.63 7,721,247
05/14/2014 45.68 45.7 44.99 45.17 5,480,321
05/13/2014 46.3 46.63 45.51 45.76 3,962,326
05/12/2014 45.83 46.45 45.82 46.28 2,820,546
05/09/2014 45.01 45.73 44.89 45.71 4,023,693
05/08/2014 45.07 45.79 44.78 45.02 3,718,240
05/07/2014 45.6 45.79 44.68 45.11 5,148,528
05/06/2014 46.19 46.25 45.31 45.39 4,586,809
05/05/2014 46.68 46.84 46.13 46.29 3,984,703
05/02/2014 46.38 47.34 46.38 46.98 4,732,265
05/01/2014 46.05 46.685 45.89 46.37 4,367,068
04/30/2014 46.3 46.37 45.65 45.91 6,618,794
04/29/2014 46.48 46.58 46.14 46.43 3,888,287
04/28/2014 46.6 47.195 45.67 46.38 7,024,056
04/25/2014 46.98 47.01 46.35 46.38 4,589,154
04/24/2014 46.46 47.18 46.34 47.16 4,674,759
04/23/2014 47.53 47.68 46.19 46.22 7,862,431
04/22/2014 46.75 47.88 46.67 47.54 4,687,246
04/21/2014 46.66 46.88 46.51 46.68 3,140,924
04/17/2014 46.51 47.08 46.29 46.8 4,280,989
04/16/2014 46.97 47.18 46.56 46.73 4,270,878
04/15/2014 46.96 46.96 45.79 46.71 5,437,911
04/14/2014 46.64 47.14 46.27 46.64 4,698,251
04/11/2014 46.66 46.72 46.19 46.31 4,931,512
04/10/2014 47.49 47.86 46.75 46.79 6,203,377
04/09/2014 46.82 47.61 46.51 47.54 6,023,039
04/08/2014 46.75 46.91 46.41 46.73 6,887,625
04/07/2014 48.45 48.52 46.58 46.77 8,818,103
04/04/2014 49.21 49.24 48.18 48.44 5,951,890
04/03/2014 49.5 49.59 48.89 49.05 4,765,631
04/02/2014 49.39 49.97 49.29 49.52 4,845,956
04/01/2014 49.07 49.79 49.05 49.43 3,570,963
03/31/2014 49.11 49.14 48.76 48.9 6,694,111
03/28/2014 48.84 49.02 48.63 48.92 4,016,250
03/27/2014 48.39 48.57 48.22 48.54 5,300,759
03/26/2014 48.46 48.83 48.16 48.53 7,082,329
03/25/2014 49.27 49.36 48.185 48.36 5,941,035
03/24/2014 49.32 49.58 48.75 49.18 5,388,413
03/21/2014 49.84 50.07 49.19 49.25 7,777,482
03/20/2014 49.41 49.61 49.23 49.55 4,145,457
03/19/2014 49.94 50.28 49.28 49.58 4,315,530
03/18/2014 49.49 49.93 49.35 49.83 3,910,559
03/17/2014 49.25 49.82 49.21 49.48 4,965,197
03/14/2014 49.09 49.62 48.96 49.09 5,298,713
03/13/2014 49.53 49.75 48.62 48.71 5,587,152
03/12/2014 49.31 49.39 48.94 49.38 4,435,855
03/11/2014 50.1 50.2 49.275 49.46 4,552,503
03/10/2014 50.28 50.5 49.98 49.99 5,132,115
03/07/2014 50.5 50.53 50.02 50.42 4,340,489
03/06/2014 49.73 50.25 49.69 50.09 4,380,847
03/05/2014 50.74 50.78 50.3 50.35 5,217,180
03/04/2014 50.42 50.78 50.27 50.63 6,390,337
03/03/2014 48.6 50.58 48.6 50.19 7,203,402
02/28/2014 50.88 50.89 49.47 50.03 9,573,414
02/27/2014 50.58 51.02 50.39 50.82 7,249,260
02/26/2014 50.2 51.28 48.81 50.72 18,638,120
02/25/2014 47.84 48.37 47.76 48.11 10,095,140
02/24/2014 47.21 47.78 47.21 47.22 7,786,661
02/21/2014 46.66 47.3 46.66 47.06 7,675,229
02/20/2014 46.67 47.09 46.595 46.66 7,724,244
02/19/2014 46.81 47.17 46.51 46.54 5,460,619
02/18/2014 47.5 47.68 46.69 46.93 5,454,547
02/14/2014 46.6 47.39 46.46 47.28 3,459,949
02/13/2014 46.47 46.81 46.03 46.64 5,051,560
02/12/2014 46.78 47.09 46.56 46.68 6,788,184
02/11/2014 45.98 46.94 45.97 46.76 6,922,050
02/10/2014 46.11 46.42 45.905 46.12 7,342,887
02/07/2014 46.11 46.26 45.44 46.07 9,677,270
02/06/2014 45.67 46.64 45.6 46.58 6,486,415
02/05/2014 44.82 45.67 44.45 45.53 8,036,048
02/04/2014 45.55 45.73 44.78 44.9 8,399,219
02/03/2014 46.26 46.525 45.48 45.6 7,755,040
01/31/2014 46.01 46.7951 45.62 46.29 6,767,328
01/30/2014 46.31 46.78 45.96 46.5 5,772,931
01/29/2014 46.57 46.89 45.775 45.97 9,922,021
01/28/2014 46.75 47.38 46.58 46.96 13,363,960
01/27/2014 47.78 48.32 47.34 48 8,050,340
01/24/2014 47.78 48.3 47.73 47.83 9,089,839
01/23/2014 47.55 48.22 47.25 48.15 6,938,755
01/22/2014 47.84 47.85 47.18 47.75 7,916,636
01/21/2014 47.59 47.86 47.26 47.82 7,430,057
01/17/2014 48.1 48.14 47.56 47.61 5,763,986
01/16/2014 48.11 48.28 47.77 48.18 4,146,222
01/15/2014 48.98 49.03 48.1 48.29 6,224,573
01/14/2014 48.61 48.93 48.365 48.9 5,498,908
01/13/2014 49.4 49.91 48.5 48.66 6,403,816
01/10/2014 48.92 49.78 48.88 49.68 5,736,433
01/09/2014 48.75 48.88 48.36 48.75 4,941,436
01/08/2014 48.28 48.75 48.25 48.55 4,875,815
01/07/2014 48.4 48.82 48 48.38 5,541,919
01/06/2014 48.97 49.1 48.04 48.26 4,923,013
01/03/2014 49.41 49.53 48.83 48.95 4,257,487
01/02/2014 49.55 49.86 49.15 49.44 5,458,263
12/31/2013 49.22 49.605 49.18 49.55 3,457,324
12/30/2013 48.98 49.43 48.91 49.25 3,202,765
12/27/2013 49.15 49.45 48.65 48.83 3,828,571
12/26/2013 48.83 49.23 48.73 49.03 3,124,479
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?