Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

264.68 -0.54 (-0.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 266.11 266.91 262.92 264.68 2,411,088 -0.54(-0.20%)
Nov 21, 2024 264.06 265.69 262.26 265.22 1,844,850 +2.19(+0.83%)
Nov 20, 2024 259.30 263.66 258.95 263.03 2,864,154 +3.77(+1.45%)
Nov 19, 2024 263.09 264.99 258.46 259.26 4,207,747 -12.51(-4.60%)
Nov 18, 2024 268.42 273.62 267.33 271.77 2,600,926 +2.37(+0.88%)
Nov 15, 2024 269.90 271.95 268.46 269.40 2,264,980 -0.95(-0.35%)
Nov 14, 2024 272.66 273.39 269.81 270.35 2,324,042 -1.97(-0.72%)
Nov 13, 2024 272.72 274.30 270.82 272.32 1,820,146 +2.42(+0.90%)
Nov 12, 2024 275.75 276.77 269.44 269.90 2,633,904 -4.61(-1.68%)
Nov 11, 2024 273.54 276.30 272.29 274.51 2,252,074 +3.41(+1.26%)
Nov 08, 2024 268.98 271.90 267.90 271.10 2,102,479 +4.80(+1.80%)
Nov 07, 2024 262.79 267.14 262.50 266.30 1,971,764 +4.57(+1.75%)
Nov 06, 2024 266.15 266.15 257.25 261.73 4,439,312 -7.45(-2.77%)
Nov 05, 2024 264.06 269.27 264.06 269.18 1,562,467 +4.20(+1.59%)
Nov 04, 2024 262.41 267.57 262.38 264.98 1,741,732 +3.04(+1.16%)
Nov 01, 2024 265.55 266.77 261.57 261.94 2,262,392 +0.11(+0.04%)
Oct 31, 2024 261.40 263.54 260.96 261.83 2,950,166 +0.44(+0.17%)
Oct 30, 2024 262.53 265.44 260.21 261.39 2,356,409 -1.58(-0.60%)
Oct 29, 2024 263.20 265.06 260.52 262.97 2,311,214 -5.00(-1.87%)
Oct 28, 2024 270.20 271.19 267.60 267.97 2,140,438 +0.33(+0.12%)
Oct 25, 2024 270.47 271.18 266.26 267.64 1,788,121 -3.72(-1.37%)
Oct 24, 2024 270.70 272.38 269.79 271.36 2,025,939 +1.25(+0.46%)
Oct 23, 2024 270.66 272.61 269.24 270.11 2,109,428 -0.96(-0.35%)
Oct 22, 2024 270.87 272.26 267.04 271.07 3,115,607 -4.60(-1.67%)
Oct 21, 2024 279.39 281.51 274.50 275.67 2,447,865 -4.78(-1.70%)
Oct 18, 2024 280.61 281.19 277.91 280.45 2,040,053 +0.33(+0.12%)
Oct 17, 2024 282.80 284.04 279.82 280.12 1,580,869 -2.73(-0.96%)
Oct 16, 2024 279.90 283.20 279.62 282.85 1,762,398 +2.21(+0.79%)
Oct 15, 2024 280.73 285.80 280.18 280.64 2,379,138 +1.10(+0.39%)
Oct 14, 2024 274.52 280.21 274.35 279.54 1,767,766 +4.95(+1.80%)
Oct 11, 2024 272.85 275.56 272.85 274.60 1,309,238 +2.54(+0.93%)
Oct 10, 2024 271.67 273.89 269.85 272.06 1,721,763 -3.95(-1.43%)
Oct 09, 2024 276.93 276.93 272.13 276.01 2,440,596 +3.89(+1.43%)
Oct 08, 2024 269.34 273.10 268.67 272.12 1,955,726 +4.71(+1.76%)
Oct 07, 2024 264.03 268.77 262.48 267.41 2,311,824 +0.78(+0.29%)
Oct 04, 2024 268.86 269.32 262.05 266.63 2,254,734 -2.44(-0.91%)
Oct 03, 2024 270.33 271.15 267.49 269.07 1,641,515 -1.64(-0.61%)
Oct 02, 2024 270.63 271.75 269.61 270.71 2,253,737 -0.78(-0.29%)
Oct 01, 2024 268.87 273.00 267.09 271.49 2,562,949 +1.78(+0.66%)
Sep 30, 2024 267.30 270.13 265.94 269.71 2,041,544 +3.69(+1.39%)
Sep 27, 2024 266.62 267.57 264.62 266.01 1,860,275 +1.52(+0.58%)
Sep 26, 2024 265.02 265.60 258.19 264.49 2,264,096 +0.64(+0.24%)
Sep 25, 2024 265.03 265.47 262.81 263.85 1,822,777 -1.06(-0.40%)
Sep 24, 2024 264.21 266.96 262.33 264.92 3,794,893 +3.73(+1.43%)
Sep 23, 2024 259.70 261.35 257.19 261.18 2,140,054 +2.14(+0.83%)
Sep 20, 2024 258.19 260.44 256.86 259.04 4,489,285 -0.86(-0.33%)
Sep 19, 2024 259.79 261.17 258.45 259.90 2,270,928 +4.35(+1.70%)
Sep 18, 2024 256.04 260.86 254.47 255.55 1,633,039 -0.09(-0.03%)
Sep 17, 2024 255.31 258.39 254.92 255.63 1,349,285 +0.08(+0.03%)
Sep 16, 2024 255.96 257.04 253.15 255.56 1,598,014 +1.23(+0.48%)
Sep 13, 2024 251.92 256.32 251.54 254.33 2,127,098 +3.35(+1.33%)
Sep 12, 2024 247.54 251.13 246.47 250.99 2,232,083 +4.65(+1.89%)
Sep 11, 2024 244.03 246.79 238.99 246.34 1,849,193 +0.00(+0.00%)
Sep 10, 2024 243.44 247.33 241.59 246.34 2,121,875 +2.64(+1.08%)
Sep 09, 2024 244.21 244.70 241.31 243.70 1,830,734 +0.92(+0.38%)
Sep 06, 2024 243.82 246.41 242.11 242.78 1,897,846 -0.30(-0.12%)
Sep 05, 2024 245.31 245.31 240.57 243.08 2,091,930 -1.33(-0.55%)
Sep 04, 2024 243.83 244.80 241.08 244.41 2,103,629 -0.01(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.