Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Lowe's Companies (NY: LOW )

229.17 -1.94 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 230.21 231.08 228.24 229.17 2,683,391 -1.94(-0.84%)
May 17, 2024 232.67 233.05 230.15 231.11 1,968,858 -1.15(-0.50%)
May 16, 2024 234.36 234.98 231.72 232.26 1,847,415 -3.82(-1.62%)
May 15, 2024 235.08 237.32 234.83 236.08 2,103,796 +4.50(+1.94%)
May 14, 2024 232.86 235.15 229.86 231.58 2,763,184 -1.40(-0.60%)
May 13, 2024 236.30 236.88 231.69 232.98 1,983,673 -2.05(-0.87%)
May 10, 2024 235.77 237.34 234.43 235.03 1,336,869 -1.10(-0.47%)
May 09, 2024 232.08 236.96 232.08 236.13 1,652,660 +4.06(+1.75%)
May 08, 2024 229.58 233.00 229.00 232.07 1,689,500 +0.61(+0.26%)
May 07, 2024 232.46 234.83 231.22 231.46 1,912,452 -0.24(-0.10%)
May 06, 2024 234.83 234.95 231.19 231.70 1,713,995 -0.43(-0.19%)
May 03, 2024 233.60 238.15 231.98 232.13 1,834,730 +2.55(+1.11%)
May 02, 2024 230.13 230.23 226.38 229.58 1,672,867 +2.06(+0.91%)
May 01, 2024 227.37 230.99 225.47 227.52 1,713,955 -0.47(-0.21%)
Apr 30, 2024 230.00 231.28 227.69 227.99 2,435,371 -2.95(-1.28%)
Apr 29, 2024 230.01 231.85 229.84 230.94 1,540,485 +1.07(+0.47%)
Apr 26, 2024 229.97 233.24 229.72 229.87 2,001,198 -0.09(-0.04%)
Apr 25, 2024 227.77 230.65 224.68 229.96 1,996,547 -0.33(-0.14%)
Apr 24, 2024 232.20 232.37 228.83 230.29 1,484,768 -3.27(-1.40%)
Apr 23, 2024 231.23 234.21 230.22 233.56 2,189,871 +3.43(+1.49%)
Apr 22, 2024 230.63 231.93 228.47 230.13 1,881,847 +0.98(+0.43%)
Apr 19, 2024 228.40 231.01 227.80 229.15 2,122,410 +1.44(+0.63%)
Apr 18, 2024 228.78 231.19 226.47 227.70 2,002,786 -0.07(-0.03%)
Apr 17, 2024 229.15 229.79 226.16 227.77 1,991,769 +0.51(+0.22%)
Apr 16, 2024 227.84 228.75 226.24 227.26 2,211,484 -1.65(-0.72%)
Apr 15, 2024 233.64 233.73 228.08 228.92 1,955,770 -2.03(-0.88%)
Apr 12, 2024 232.26 232.80 229.64 230.95 2,127,620 -3.37(-1.44%)
Apr 11, 2024 237.86 239.15 232.08 234.32 2,506,560 -1.71(-0.73%)
Apr 10, 2024 237.01 238.15 233.95 236.03 2,969,300 -7.19(-2.96%)
Apr 09, 2024 242.63 243.65 239.73 243.23 2,136,397 +1.79(+0.74%)
Apr 08, 2024 237.13 241.56 236.84 241.44 2,400,663 +3.25(+1.37%)
Apr 05, 2024 236.87 239.28 236.69 238.18 1,688,848 +1.30(+0.55%)
Apr 04, 2024 242.40 244.18 236.68 236.88 2,354,871 -2.68(-1.12%)
Apr 03, 2024 239.91 242.98 239.35 239.56 3,159,123 -3.73(-1.53%)
Apr 02, 2024 245.11 245.84 242.32 243.29 2,832,107 -4.81(-1.94%)
Apr 01, 2024 252.15 254.10 247.34 248.09 2,373,783 -5.42(-2.14%)
Mar 28, 2024 251.61 254.08 253.79 253.52 2,643,835 +1.39(+0.55%)
Mar 27, 2024 251.17 252.16 250.04 252.12 2,360,998 +1.90(+0.76%)
Mar 26, 2024 252.26 253.83 250.09 250.22 3,063,450 -2.57(-1.02%)
Mar 25, 2024 257.49 258.23 252.52 252.79 2,034,326 -4.48(-1.74%)
Mar 22, 2024 259.89 261.24 257.14 257.27 2,505,162 -2.49(-0.96%)
Mar 21, 2024 251.76 260.10 251.75 259.76 3,434,669 +9.00(+3.59%)
Mar 20, 2024 247.36 251.22 246.24 250.76 1,890,994 +3.92(+1.59%)
Mar 19, 2024 243.34 247.02 243.31 246.84 2,419,972 +4.52(+1.86%)
Mar 18, 2024 244.53 245.16 241.85 242.32 2,492,784 -1.24(-0.51%)
Mar 15, 2024 243.07 246.07 242.45 243.57 5,720,007 +0.10(+0.04%)
Mar 14, 2024 245.49 246.62 241.34 243.47 2,504,441 -2.77(-1.12%)
Mar 13, 2024 243.08 247.37 243.08 246.23 2,248,738 +4.13(+1.71%)
Mar 12, 2024 240.54 243.31 239.96 242.10 2,105,420 +2.29(+0.95%)
Mar 11, 2024 240.17 241.01 237.78 239.81 2,068,790 -0.99(-0.41%)
Mar 08, 2024 240.46 242.83 240.36 240.80 1,510,249 +0.23(+0.10%)
Mar 07, 2024 240.98 242.99 240.27 240.57 1,801,443 +0.60(+0.25%)
Mar 06, 2024 240.18 241.32 238.72 239.97 2,378,965 +0.30(+0.12%)
Mar 05, 2024 240.61 241.87 238.97 239.67 2,531,302 -1.27(-0.53%)
Mar 04, 2024 243.06 244.12 240.88 240.95 2,332,549 -2.58(-1.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.