Quantcast

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

LOW 
$91.56
*  
3.42
3.6%
Get LOW Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 93.41 93.41 90.75 91.56 5,949,310
01/22/2019 93.41 93.41 90.75 91.56 5,949,995
01/18/2019 92.83 95.03 92.68 94.98 7,206,525
01/17/2019 92.63 92.72 91.21 92.05 6,944,559
01/16/2019 94.82 95.39 93.85 93.96 4,566,075
01/15/2019 95.77 95.77 94.26 94.91 4,921,143
01/14/2019 96.34 97.19 96.18 96.91 2,711,436
01/11/2019 95.72 97.61 95.4 97.3 3,682,103
01/10/2019 96.36 96.53 94.67 95.98 4,450,914
01/09/2019 97.38 98.22 96.68 97.03 5,692,228
01/08/2019 96.66 97.855 95.61 97.63 4,632,041
01/07/2019 93.68 96.7989 93.68 95.65 4,883,276
01/04/2019 91.95 94.43 91.89 93.87 4,106,876
01/03/2019 91.65 92.52 90.65 91.17 3,540,160
01/02/2019 91.22 92.8365 90.78 92.27 4,191,474
12/31/2018 92.8 93.64 91.52 92.36 4,034,076
12/28/2018 92.23 93.21 91.19 91.87 3,304,727
12/27/2018 89.57 91.92 88.33 91.86 3,849,000
12/26/2018 86.51 91.05 86.48 91.04 4,194,102
12/24/2018 87.07 88.38 85.9 85.96 3,121,748
12/21/2018 89.51 91.46 87.54 87.64 8,070,292
12/20/2018 89.61 90.9489 87.43 89.16 6,748,467
12/19/2018 91.76 93.96 89.68 90.33 5,108,689
12/18/2018 91.37 92.9637 90.75 91.46 4,516,758
12/17/2018 92.79 92.89 89.8 90.45 6,043,571
12/14/2018 93.68 94.95 92.97 93.36 7,075,651
12/13/2018 92.8 94.5 92.14 94.29 7,974,386
12/12/2018 89.99 93.74 87.67 92.11 10,834,920
12/11/2018 90.35 92.08 89 89.48 4,134,634
12/10/2018 89.74 90.28 87.3 89.43 3,262,653
12/07/2018 90.37 92.29 89.05 89.4 4,895,813
12/06/2018 88.84 91.02 87.48 90.95 5,824,474
12/04/2018 94.52 95.1 89.93 90.33 5,850,747
12/03/2018 95.49 96.06 93.84 94.29 5,596,244
11/30/2018 92.95 94.53 92.46 94.37 6,872,141
11/29/2018 93.35 93.55 91.96 93.2 5,280,373
11/28/2018 92.04 93.74 90.62 93.69 6,960,306
11/27/2018 89.11 91.64 89.11 91.64 5,608,113
11/26/2018 88.67 89.48 87.3 89.31 5,003,494
11/23/2018 88.02 88.6 87.54 87.81 3,008,423
11/21/2018 86.55 89.02 86.21 88.37 7,344,491
11/20/2018 85.86 89.62 84.75 86.18 10,060,920
11/19/2018 93.31 93.9 90.58 91.35 5,868,228
11/16/2018 92.84 93.47 92.01 93.25 4,073,208
11/15/2018 94.11 94.44 91.58 93.68 6,465,981
11/14/2018 96.67 97.4 94.39 94.91 4,380,767
11/13/2018 94.95 96.2 93.77 95.59 5,170,333
11/12/2018 96.6 97.66 95.4 95.65 6,183,358
11/09/2018 98.95 99.05 96.43 96.82 5,166,219
11/08/2018 99.39 100.69 98.98 99.47 4,857,268
11/07/2018 98.1 100.66 96.9 100.6 6,632,559
11/06/2018 96.78 97.59 96.33 97.51 2,432,237
11/05/2018 96.65 97.64 95.69 97.07 3,309,700
11/02/2018 98.42 99.11 95.8 96.82 4,528,258
11/01/2018 95.29 97.81 94.6 97.44 4,440,244
10/31/2018 95.82 97.5452 95.04 95.22 5,790,222
10/30/2018 93.11 95.02 92.99 94.74 4,913,000
10/29/2018 94.86 95.55 91.61 92.86 4,244,932
10/26/2018 96.36 96.63 93.1 93.78 6,599,990
10/25/2018 97.06 98.78 95.76 97.95 4,534,026
10/24/2018 98.32 100.71 96.32 96.53 5,723,803
10/23/2018 96.84 98.88 95.6 98.12 6,968,495
10/22/2018 99.89 100.26 98.18 98.39 3,770,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio