ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lowe's Companies (NY: LOW )

215.46 +1.19 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 215.31 216.75 213.43 215.46 2,778,331 +1.19(+0.56%)
May 29, 2024 213.63 214.62 212.78 214.27 2,359,873 -1.10(-0.51%)
May 28, 2024 214.78 216.80 213.97 215.37 3,072,474 +0.16(+0.07%)
May 24, 2024 217.74 218.27 214.75 215.21 2,632,396 -2.27(-1.04%)
May 23, 2024 221.76 221.85 216.82 217.48 2,636,415 -3.65(-1.65%)
May 22, 2024 224.16 225.43 220.21 221.13 2,769,647 -3.73(-1.66%)
May 21, 2024 231.80 231.80 221.41 224.86 5,396,777 -4.31(-1.88%)
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 2,136,439 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.