Lowe's Companies Inc (LOW) Historical Stock Data
247.72 ↑3.20 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOW is down -0.28% a day on average. There have been 10 days where Lowe's Companies Inc closed green and 20 days where LOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 244.54 | 247.72 | ↑$3.19 (1.30%) | 244.00 | 249.21 | 5.59M |
| 2024-12-19 | 249.00 | 244.52 | ↓$4.48 (-1.80%) | 244.21 | 250.63 | 4.14M |
| 2024-12-18 | 257.41 | 249.81 | ↓$7.60 (-2.95%) | 249.71 | 259.64 | 2.92M |
| 2024-12-17 | 258.44 | 257.75 | ↓$0.69 (-0.27%) | 256.32 | 259.97 | 1.35M |
| 2024-12-16 | 262.77 | 260.10 | ↓$2.67 (-1.02%) | 259.96 | 264.01 | 1.96M |
| 2024-12-13 | 263.13 | 262.39 | ↓$0.74 (-0.28%) | 262.07 | 264.75 | 1.93M |
| 2024-12-12 | 268.32 | 263.50 | ↓$4.82 (-1.80%) | 263.05 | 268.39 | 1.76M |
| 2024-12-11 | 271.36 | 267.90 | ↓$3.46 (-1.28%) | 267.24 | 273.33 | 3.27M |
| 2024-12-10 | 272.48 | 270.11 | ↓$2.37 (-0.87%) | 268.59 | 272.93 | 2.19M |
| 2024-12-09 | 274.00 | 274.15 | ↑$0.15 (0.05%) | 273.34 | 280.63 | 2.64M |
| 2024-12-06 | 271.89 | 273.43 | ↑$1.54 (0.57%) | 271.13 | 276.93 | 1.44M |
| 2024-12-05 | 271.63 | 270.07 | ↓$1.56 (-0.57%) | 269.56 | 272.83 | 1.37M |
| 2024-12-04 | 272.42 | 272.27 | ↓$0.15 (-0.06%) | 270.26 | 274.11 | 1.86M |
| 2024-12-03 | 272.92 | 274.39 | ↑$1.47 (0.54%) | 269.94 | 275.43 | 1.74M |
| 2024-12-02 | 273.44 | 272.05 | ↓$1.39 (-0.51%) | 269.45 | 273.80 | 1.66M |
| 2024-11-29 | 272.71 | 272.43 | ↓$0.28 (-0.10%) | 272.07 | 274.17 | 1.53M |
| 2024-11-27 | 275.15 | 273.19 | ↓$1.96 (-0.71%) | 272.57 | 276.39 | 2.26M |
| 2024-11-26 | 274.63 | 274.47 | ↓$0.16 (-0.06%) | 270.97 | 274.78 | 2.40M |
| 2024-11-25 | 268.94 | 275.32 | ↑$6.38 (2.37%) | 268.49 | 275.62 | 2.57M |
| 2024-11-22 | 266.11 | 264.68 | ↓$1.43 (-0.54%) | 262.93 | 266.90 | 2.41M |
| 2024-11-21 | 264.06 | 265.22 | ↑$1.16 (0.44%) | 262.26 | 265.69 | 1.84M |
| 2024-11-20 | 259.30 | 263.03 | ↑$3.73 (1.44%) | 258.95 | 263.65 | 2.86M |
| 2024-11-19 | 263.09 | 259.26 | ↓$3.83 (-1.46%) | 258.46 | 264.98 | 4.21M |
| 2024-11-18 | 268.43 | 271.77 | ↑$3.34 (1.25%) | 267.33 | 273.60 | 2.60M |
| 2024-11-15 | 269.90 | 269.40 | ↓$0.50 (-0.19%) | 268.51 | 271.95 | 1.87M |
| 2024-11-14 | 272.66 | 270.35 | ↓$2.31 (-0.85%) | 269.81 | 273.39 | 2.25M |
| 2024-11-13 | 272.72 | 272.32 | ↓$0.40 (-0.15%) | 270.82 | 274.25 | 1.34M |
| 2024-11-12 | 275.75 | 269.90 | ↓$5.85 (-2.12%) | 269.44 | 276.77 | 1.98M |
| 2024-11-11 | 273.54 | 274.51 | ↑$0.97 (0.35%) | 272.30 | 276.30 | 1.73M |
| 2024-11-08 | 268.98 | 271.10 | ↑$2.12 (0.79%) | 267.91 | 271.90 | 1.50M |
Create an account or log in to view more rows.
$LOW lets see if it can hold the line
$LOW you wanna be a successful trader close your trades green
$LOW what happens?
$LOW good times
$LOW Was last two days consolidation??
$LOW going green
$LOW futs ripping
$LOW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LOW i'm out of slaps for the day
$LOW I blocked some bears and I liked it!