Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lowe's Companies (NY: LOW )

271.10 +4.80 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 229.34 230.18 227.05 228.55 2,680,469 -0.80(-0.35%)
Jul 28, 2023 231.18 231.41 228.73 229.35 1,811,545 +0.19(+0.08%)
Jul 27, 2023 230.32 231.41 228.68 229.17 2,022,190 +0.81(+0.35%)
Jul 26, 2023 228.00 229.42 227.15 228.36 1,763,177 +0.13(+0.06%)
Jul 25, 2023 226.71 228.66 225.55 228.23 1,585,987 +1.01(+0.45%)
Jul 24, 2023 227.41 228.97 226.81 227.22 2,079,141 +0.21(+0.09%)
Jul 21, 2023 225.71 228.21 225.00 227.00 3,448,428 +2.71(+1.21%)
Jul 20, 2023 224.67 224.67 221.80 224.29 2,017,666 +0.10(+0.04%)
Jul 19, 2023 222.94 225.50 222.83 224.19 1,698,593 +0.95(+0.43%)
Jul 18, 2023 221.15 224.42 219.98 223.24 1,913,584 +1.88(+0.85%)
Jul 17, 2023 222.08 223.43 220.66 221.36 2,009,783 -0.75(-0.34%)
Jul 14, 2023 223.28 224.17 221.86 222.11 1,581,890 -0.78(-0.35%)
Jul 13, 2023 225.83 226.50 221.83 222.88 1,939,071 -2.50(-1.11%)
Jul 12, 2023 225.03 228.25 224.40 225.38 2,323,396 +2.60(+1.17%)
Jul 11, 2023 224.56 224.56 222.22 222.78 2,285,975 +0.30(+0.14%)
Jul 10, 2023 216.65 222.52 216.42 222.48 2,611,899 +6.97(+3.24%)
Jul 07, 2023 214.64 217.41 214.33 215.50 2,415,391 +0.50(+0.23%)
Jul 06, 2023 216.34 217.07 214.86 215.00 3,101,977 -3.95(-1.80%)
Jul 05, 2023 217.90 220.37 217.62 218.95 2,962,458 +0.87(+0.40%)
Jul 03, 2023 218.11 219.50 217.01 218.08 1,543,192 -1.08(-0.49%)
Jun 30, 2023 217.60 219.92 217.10 219.16 3,741,816 +2.80(+1.29%)
Jun 29, 2023 216.76 217.32 215.39 216.36 3,149,513 +0.29(+0.13%)
Jun 28, 2023 215.81 217.65 215.13 216.07 3,473,382 -1.01(-0.47%)
Jun 27, 2023 212.64 217.50 212.64 217.08 4,349,179 +5.44(+2.57%)
Jun 26, 2023 209.70 212.68 209.31 211.64 2,573,559 +2.66(+1.27%)
Jun 23, 2023 207.72 210.13 206.92 208.98 4,153,217 +0.39(+0.19%)
Jun 22, 2023 207.59 209.12 205.48 208.59 2,863,972 +0.55(+0.27%)
Jun 21, 2023 209.39 209.55 207.66 208.04 3,464,966 -1.17(-0.56%)
Jun 20, 2023 209.57 210.47 208.20 209.21 3,149,665 -1.57(-0.75%)
Jun 16, 2023 212.98 213.12 210.56 210.79 7,079,630 -1.80(-0.84%)
Jun 15, 2023 209.54 213.23 212.58 3,282,146 +14.45(+7.29%)
May 08, 2023 199.64 200.14 197.14 198.13 1,633,902 -1.71(-0.86%)
May 05, 2023 198.13 200.53 197.41 199.84 2,570,157 +2.92(+1.48%)
May 04, 2023 199.29 200.64 195.43 196.92 2,446,860 -2.44(-1.22%)
May 03, 2023 200.40 204.22 199.20 199.36 2,457,328 -0.64(-0.32%)
May 02, 2023 202.46 202.46 197.35 200.00 2,267,555 -2.19(-1.08%)
May 01, 2023 201.80 202.86 201.13 202.18 2,350,308 +0.38(+0.19%)
Apr 28, 2023 198.67 201.85 198.41 201.80 2,529,033 +3.20(+1.61%)
Apr 27, 2023 194.81 198.89 194.81 198.60 2,573,606 +3.62(+1.86%)
Apr 26, 2023 199.53 199.75 194.30 194.98 3,599,364 -4.93(-2.47%)
Apr 25, 2023 204.87 205.12 199.81 199.91 2,805,181 -3.99(-1.96%)
Apr 24, 2023 203.19 204.86 202.98 203.90 2,855,290 +0.00(+0.00%)
Apr 21, 2023 204.19 205.31 202.91 203.90 2,964,458 +1.24(+0.61%)
Apr 20, 2023 201.43 205.19 201.40 202.66 3,052,221 +0.90(+0.45%)
Apr 19, 2023 200.16 201.98 199.28 201.77 2,575,917 +0.70(+0.35%)
Apr 18, 2023 199.30 201.57 198.79 201.06 2,779,174 +3.00(+1.51%)
Apr 17, 2023 195.65 198.09 195.56 198.07 2,504,780 +2.72(+1.39%)
Apr 14, 2023 194.70 196.98 194.30 195.34 2,099,295 +0.69(+0.35%)
Apr 13, 2023 193.01 195.01 189.60 194.66 2,894,409 +1.64(+0.85%)
Apr 12, 2023 196.52 197.78 192.66 193.01 2,758,732 -1.52(-0.78%)
Apr 11, 2023 194.19 196.07 193.96 194.53 2,545,078 +1.51(+0.78%)
Apr 10, 2023 190.92 194.37 189.57 193.02 2,471,196 +1.17(+0.61%)
Apr 06, 2023 191.42 192.73 188.89 191.85 2,487,476 -0.83(-0.43%)
Apr 05, 2023 196.14 196.47 191.93 192.68 2,502,521 -3.45(-1.76%)
Apr 04, 2023 196.62 197.37 193.96 196.13 2,587,669 -0.96(-0.49%)
Apr 03, 2023 194.27 197.32 194.17 197.09 3,592,231 +3.88(+2.01%)
Mar 31, 2023 187.53 193.46 187.10 193.21 3,261,915 +7.07(+3.80%)
Mar 30, 2023 187.50 188.60 185.79 186.13 2,232,623 +0.69(+0.37%)
Mar 29, 2023 184.49 185.50 183.57 185.45 2,521,620 +1.73(+0.94%)
Mar 28, 2023 184.02 185.93 183.21 183.72 1,937,849 -0.37(-0.20%)
Mar 27, 2023 183.64 185.45 182.51 184.09 2,575,594 +1.03(+0.56%)
Mar 24, 2023 182.37 183.83 181.10 183.05 2,786,814 -0.22(-0.12%)
Mar 23, 2023 186.20 186.57 181.71 183.27 3,463,577 -1.82(-0.98%)
Mar 22, 2023 190.23 190.81 184.89 185.09 3,390,399 -5.04(-2.65%)
Mar 21, 2023 191.79 192.04 188.58 190.13 3,043,201 +0.00(+0.00%)
Mar 20, 2023 190.35 191.20 188.80 190.13 2,489,399 -0.55(-0.29%)
Mar 17, 2023 193.03 194.49 189.17 190.68 7,525,954 -2.23(-1.16%)
Mar 16, 2023 190.89 193.31 189.79 192.92 3,264,296 +1.04(+0.54%)
Mar 15, 2023 189.22 193.67 188.03 191.87 3,926,961 +1.70(+0.89%)
Mar 14, 2023 192.66 193.32 187.26 190.17 4,045,995 -0.70(-0.36%)
Mar 13, 2023 189.12 194.58 188.14 190.87 3,225,457 +0.86(+0.45%)
Mar 10, 2023 192.38 194.87 189.46 190.01 3,091,386 -2.31(-1.20%)
Mar 09, 2023 195.25 197.15 191.82 192.32 2,525,721 -2.02(-1.04%)
Mar 08, 2023 191.50 195.24 191.00 194.34 2,763,925 +3.60(+1.89%)
Mar 07, 2023 195.64 195.64 190.59 190.73 3,436,102 -4.02(-2.06%)
Mar 06, 2023 193.53 196.82 193.29 194.75 3,271,164 +1.78(+0.92%)
Mar 03, 2023 189.16 193.77 188.46 192.97 3,605,179 +4.47(+2.37%)
Mar 02, 2023 186.14 188.84 185.53 188.50 4,305,682 +0.76(+0.41%)
Mar 01, 2023 198.49 198.68 184.80 187.74 10,204,351 -11.05(-5.56%)
Feb 28, 2023 197.08 201.23 196.42 198.79 4,541,176 +1.46(+0.74%)
Feb 27, 2023 197.42 199.50 196.56 197.33 2,861,550 +2.61(+1.34%)
Feb 24, 2023 193.03 195.74 191.75 194.72 2,239,450 -0.65(-0.33%)
Feb 23, 2023 195.71 196.86 192.39 195.37 2,413,874 -0.41(-0.21%)
Feb 22, 2023 194.40 197.53 193.29 195.78 2,761,182 +0.75(+0.39%)
Feb 21, 2023 198.33 199.90 194.41 195.02 4,079,976 -10.53(-5.12%)
Feb 17, 2023 206.03 206.48 201.83 205.55 3,583,278 -1.22(-0.59%)
Feb 16, 2023 203.09 208.76 202.53 206.77 2,565,530 -0.99(-0.47%)
Feb 15, 2023 205.17 208.21 204.12 207.76 1,914,714 +1.23(+0.59%)
Feb 14, 2023 204.86 207.84 204.00 206.53 2,397,212 -0.37(-0.18%)
Feb 13, 2023 202.22 207.05 200.41 206.90 2,446,467 +5.18(+2.57%)
Feb 10, 2023 200.44 201.86 199.35 201.72 1,900,757 +0.13(+0.07%)
Feb 09, 2023 207.50 207.96 200.93 201.58 2,470,237 -3.98(-1.94%)
Feb 08, 2023 206.96 206.96 203.93 205.56 2,505,122 -1.90(-0.92%)
Feb 07, 2023 205.69 208.28 203.30 207.47 2,641,628 -1.10(-0.53%)
Feb 06, 2023 207.00 209.50 206.82 208.57 2,463,929 -0.10(-0.05%)
Feb 03, 2023 209.79 211.00 207.55 208.66 3,154,575 -5.40(-2.52%)
Feb 02, 2023 208.74 215.76 208.67 214.07 4,302,554 +7.73(+3.75%)
Feb 01, 2023 200.44 207.86 197.48 206.34 3,481,269 +5.13(+2.55%)
Jan 31, 2023 196.38 201.28 195.65 201.21 3,535,011 +6.13(+3.14%)
Jan 30, 2023 195.14 197.64 194.35 195.08 2,883,811 -0.56(-0.29%)
Jan 27, 2023 194.64 196.54 193.66 195.64 3,009,694 +0.66(+0.34%)
Jan 26, 2023 197.44 201.71 194.82 194.98 3,540,506 -4.15(-2.09%)
Jan 25, 2023 197.60 199.31 195.01 199.14 2,362,796 -0.29(-0.15%)
Jan 24, 2023 195.76 199.59 195.76 199.43 3,010,737 +2.27(+1.15%)
Jan 23, 2023 195.63 198.89 193.97 197.16 3,613,558 +0.56(+0.28%)
Jan 20, 2023 193.55 197.04 190.96 196.60 3,659,493 +2.31(+1.19%)
Jan 19, 2023 199.46 199.84 193.39 194.29 3,649,913 -6.12(-3.06%)
Jan 18, 2023 202.55 205.88 200.04 200.42 3,719,168 -0.98(-0.49%)
Jan 17, 2023 203.94 206.65 201.13 201.40 3,052,343 -2.54(-1.24%)
Jan 13, 2023 199.75 205.28 199.75 203.93 4,032,313 +1.83(+0.90%)
Jan 12, 2023 202.11 203.37 198.58 202.11 2,798,384 +1.61(+0.80%)
Jan 11, 2023 194.32 200.63 194.31 200.50 2,892,810 +6.91(+3.57%)
Jan 10, 2023 192.17 193.85 190.84 193.59 2,289,552 +1.88(+0.98%)
Jan 09, 2023 194.57 196.22 191.61 191.71 2,858,355 -1.47(-0.76%)
Jan 06, 2023 192.95 193.97 186.91 193.18 3,247,418 +0.19(+0.10%)
Jan 05, 2023 191.57 193.63 189.82 192.99 2,020,359 -0.60(-0.31%)
Jan 04, 2023 193.62 194.50 189.85 193.58 2,607,037 +2.26(+1.18%)
Jan 03, 2023 193.68 194.46 189.50 191.32 2,707,008 -0.19(-0.10%)
Dec 30, 2022 192.27 192.73 189.56 191.51 2,241,556 -2.90(-1.49%)
Dec 29, 2022 193.86 195.25 193.50 194.42 1,322,184 +2.12(+1.10%)
Dec 28, 2022 194.13 195.61 191.89 192.30 1,477,144 -1.59(-0.82%)
Dec 27, 2022 193.87 196.08 193.50 193.89 2,159,680 -0.16(-0.08%)
Dec 23, 2022 190.73 194.48 189.38 194.05 1,528,564 +2.62(+1.37%)
Dec 22, 2022 190.82 192.46 187.70 191.43 2,512,252 -3.15(-1.62%)
Dec 21, 2022 195.06 195.72 192.50 194.58 2,439,489 +1.51(+0.78%)
Dec 20, 2022 193.39 194.29 190.03 193.07 2,467,029 -2.22(-1.14%)
Dec 19, 2022 197.39 197.96 194.16 195.29 2,540,944 -2.85(-1.44%)
Dec 16, 2022 198.36 199.32 195.44 198.15 9,928,415 -1.81(-0.90%)
Dec 15, 2022 200.52 201.59 197.52 199.96 3,509,979 -3.93(-1.93%)
Dec 14, 2022 202.77 208.23 201.92 203.89 3,877,886 +0.85(+0.42%)
Dec 13, 2022 208.31 209.38 200.82 203.03 4,339,348 +5.90(+2.99%)
Dec 12, 2022 194.45 197.15 193.25 197.13 2,829,454 +3.18(+1.64%)
Dec 09, 2022 193.21 196.68 192.44 193.95 3,357,080 -1.72(-0.88%)
Dec 08, 2022 197.05 198.41 194.61 195.67 3,276,753 -3.20(-1.61%)
Dec 07, 2022 194.90 201.85 194.42 198.87 4,160,621 +4.79(+2.47%)
Dec 06, 2022 197.25 197.73 191.28 194.08 3,771,073 -4.10(-2.07%)
Dec 05, 2022 202.73 203.40 197.44 198.19 3,441,914 -8.32(-4.03%)
Dec 02, 2022 204.16 208.20 203.30 206.51 3,373,235 -0.62(-0.30%)
Dec 01, 2022 206.46 208.31 204.46 207.12 2,845,379 +2.82(+1.38%)
Nov 30, 2022 198.12 204.71 195.37 204.31 4,889,966 +4.88(+2.45%)
Nov 29, 2022 199.94 200.56 198.61 199.43 2,060,763 -1.51(-0.75%)
Nov 28, 2022 202.23 203.27 200.43 200.94 2,291,153 -1.85(-0.91%)
Nov 25, 2022 203.16 203.62 201.87 202.79 1,015,032 -0.05(-0.02%)
Nov 23, 2022 206.88 207.16 201.88 202.84 2,698,579 -3.32(-1.61%)
Nov 22, 2022 203.44 207.17 202.89 206.16 2,960,469 +4.04(+2.00%)
Nov 21, 2022 201.98 202.64 200.16 202.12 2,420,246 +0.33(+0.16%)
Nov 18, 2022 203.61 203.63 198.41 201.79 3,030,244 +1.47(+0.73%)
Nov 17, 2022 204.26 204.73 197.41 200.32 3,649,396 -6.47(-3.13%)
Nov 16, 2022 203.87 212.84 203.40 206.79 8,499,402 +6.05(+3.01%)
Nov 15, 2022 198.73 203.06 195.92 200.74 5,330,767 +4.02(+2.04%)
Nov 14, 2022 200.35 202.31 196.31 196.72 4,332,583 -4.19(-2.09%)
Nov 11, 2022 197.14 203.07 196.58 200.92 4,444,809 +4.52(+2.30%)
Nov 10, 2022 187.74 196.80 187.73 196.40 5,031,745 +17.00(+9.48%)
Nov 09, 2022 180.05 183.85 179.08 179.39 3,128,563 -1.66(-0.92%)
Nov 08, 2022 180.77 182.64 178.58 181.06 2,997,042 +1.73(+0.96%)
Nov 07, 2022 176.45 180.52 174.02 179.33 2,824,816 +4.24(+2.42%)
Nov 04, 2022 175.69 180.57 171.39 175.09 4,810,077 +2.24(+1.30%)
Nov 03, 2022 173.84 175.77 171.78 172.85 4,356,175 -5.66(-3.17%)
Nov 02, 2022 185.70 178.34 178.51 4,722,704 -7.54(-4.05%)
Nov 01, 2022 190.32 192.00 184.82 186.05 3,391,643 -1.34(-0.72%)
Oct 31, 2022 189.35 190.29 186.82 187.39 3,693,536 -3.63(-1.90%)
Oct 28, 2022 186.00 192.00 185.37 191.03 3,425,020 +4.87(+2.62%)
Oct 27, 2022 187.67 188.86 185.06 186.15 2,556,755 +0.11(+0.06%)
Oct 26, 2022 186.70 188.03 183.86 186.05 2,671,836 -0.29(-0.15%)
Oct 25, 2022 182.54 187.52 181.57 186.33 3,376,545 +6.00(+3.33%)
Oct 24, 2022 176.46 181.20 176.46 180.34 3,854,445 +5.04(+2.87%)
Oct 21, 2022 171.23 175.59 169.66 175.30 3,728,136 +3.91(+2.28%)
Oct 20, 2022 176.28 178.21 170.59 171.39 4,260,627 -5.42(-3.07%)
Oct 19, 2022 180.02 181.16 173.23 176.81 5,578,710 -8.90(-4.79%)
Oct 18, 2022 188.59 190.87 185.09 185.71 3,957,692 +0.15(+0.08%)
Oct 17, 2022 183.80 186.63 183.64 185.56 3,665,831 +4.90(+2.71%)
Oct 14, 2022 186.27 188.30 180.43 180.65 4,333,831 -4.01(-2.17%)
Oct 13, 2022 181.48 186.36 177.32 184.67 5,073,807 -0.68(-0.37%)
Oct 12, 2022 189.09 189.65 185.26 185.34 2,462,222 -2.45(-1.30%)
Oct 11, 2022 186.37 189.64 185.44 187.79 2,893,195 +1.46(+0.79%)
Oct 10, 2022 187.33 188.30 184.23 186.33 2,562,407 -2.21(-1.17%)
Oct 07, 2022 189.31 189.78 186.75 188.54 3,626,502 -2.65(-1.39%)
Oct 06, 2022 189.72 193.40 189.60 191.19 3,456,944 +0.91(+0.48%)
Oct 05, 2022 186.73 191.51 185.47 190.28 3,342,929 +1.54(+0.82%)
Oct 04, 2022 188.31 190.88 187.70 188.74 4,329,393 +3.35(+1.80%)
Oct 03, 2022 183.19 187.19 182.63 185.39 4,546,049 +5.84(+3.25%)
Sep 30, 2022 181.10 182.68 177.78 179.55 6,327,234 -2.53(-1.39%)
Sep 29, 2022 183.56 183.97 180.51 182.09 3,789,199 -3.89(-2.09%)
Sep 28, 2022 183.99 186.88 181.78 185.98 5,629,733 +6.56(+3.66%)
Sep 27, 2022 179.68 182.46 178.02 179.42 4,045,224 +1.58(+0.89%)
Sep 26, 2022 179.79 181.65 177.53 177.84 3,072,021 -2.02(-1.12%)
Sep 23, 2022 178.54 180.84 177.40 179.86 3,538,080 +0.01(+0.01%)
Sep 22, 2022 179.73 181.44 178.31 179.85 2,996,382 -0.23(-0.13%)
Sep 21, 2022 183.47 186.24 180.04 180.08 3,059,961 -1.96(-1.08%)
Sep 20, 2022 184.15 185.64 180.38 182.04 3,818,072 -4.48(-2.40%)
Sep 19, 2022 182.51 187.29 182.29 186.52 3,505,931 +3.14(+1.72%)
Sep 16, 2022 180.69 184.58 180.45 183.38 10,656,456 +0.74(+0.40%)
Sep 15, 2022 184.82 185.94 181.66 182.64 3,461,251 -1.29(-0.70%)
Sep 14, 2022 186.00 186.64 181.85 183.93 4,145,918 -1.19(-0.64%)
Sep 13, 2022 192.41 193.97 184.47 185.12 4,645,532 -12.21(-6.19%)
Sep 12, 2022 196.94 200.21 196.46 197.32 3,366,780 +0.72(+0.36%)
Sep 09, 2022 195.01 197.45 194.38 196.61 3,322,604 +1.21(+0.62%)
Sep 08, 2022 191.83 195.52 189.99 195.39 3,725,973 +2.94(+1.53%)
Sep 07, 2022 185.19 193.06 185.07 192.45 4,274,495 +7.97(+4.32%)
Sep 06, 2022 187.54 188.16 182.84 184.47 3,272,685 -2.44(-1.30%)
Sep 02, 2022 188.72 190.28 185.75 186.91 3,311,540 -0.24(-0.13%)
Sep 01, 2022 185.27 187.33 184.14 187.15 3,621,416 +1.55(+0.83%)
Aug 31, 2022 188.43 188.74 185.47 185.60 5,381,850 -2.94(-1.56%)
Aug 30, 2022 193.56 194.36 187.77 188.55 4,086,661 -3.68(-1.91%)
Aug 29, 2022 191.32 194.66 190.33 192.23 3,424,280 +0.08(+0.04%)
Aug 26, 2022 202.42 203.28 192.10 192.15 3,891,609 -9.53(-4.73%)
Aug 25, 2022 199.42 201.88 198.81 201.68 2,755,928 +2.44(+1.22%)
Aug 24, 2022 197.72 201.29 196.73 199.25 2,755,543 +0.90(+0.45%)
Aug 23, 2022 200.77 202.07 198.16 198.35 2,650,339 -2.41(-1.20%)
Aug 22, 2022 200.01 203.23 199.31 200.76 4,326,735 -1.31(-0.65%)
Aug 19, 2022 206.02 206.35 200.62 202.07 3,501,449 -4.88(-2.36%)
Aug 18, 2022 205.65 208.50 205.13 206.95 3,149,605 +1.05(+0.51%)
Aug 17, 2022 202.69 211.46 202.20 205.90 8,453,015 +1.19(+0.58%)
Aug 16, 2022 197.57 207.83 197.57 204.71 6,158,440 +5.81(+2.92%)
Aug 15, 2022 196.94 199.83 195.89 198.89 4,262,140 +1.50(+0.76%)
Aug 12, 2022 194.41 197.51 192.90 197.39 3,152,683 +4.10(+2.12%)
Aug 11, 2022 191.30 195.31 191.30 193.29 3,490,710 +0.72(+0.37%)
Aug 10, 2022 190.51 192.79 189.87 192.57 4,282,685 +5.96(+3.19%)
Aug 09, 2022 191.92 191.92 185.20 186.62 4,094,463 -6.35(-3.29%)
Aug 08, 2022 191.21 195.33 191.04 192.97 3,182,634 +2.64(+1.39%)
Aug 05, 2022 187.28 190.47 186.74 190.33 2,520,564 +1.84(+0.97%)
Aug 04, 2022 187.15 190.30 186.83 188.49 3,696,804 +1.66(+0.89%)
Aug 03, 2022 181.29 187.36 181.29 186.83 3,443,708 +7.14(+3.97%)
Aug 02, 2022 184.77 184.90 179.61 179.69 3,558,181 -5.87(-3.16%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.