Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.84 22.13 21.63 21.66 23,015,946 +0.01(+0.04%)
Jan 30, 2012 21.54 21.67 21.30 21.65 13,731,984 -0.07(-0.33%)
Jan 27, 2012 21.71 21.90 21.58 21.73 14,172,514 -0.03(-0.15%)
Jan 26, 2012 21.78 21.81 21.19 21.76 22,434,084 +0.03(+0.15%)
Jan 25, 2012 21.66 21.95 21.54 21.73 21,057,306 +0.02(+0.11%)
Jan 24, 2012 21.17 21.74 21.13 21.70 17,211,062 +0.44(+2.09%)
Jan 23, 2012 21.36 21.36 20.94 21.26 18,279,770 -0.05(-0.23%)
Jan 20, 2012 21.89 21.95 21.22 21.31 19,915,476 -0.64(-2.93%)
Jan 19, 2012 22.04 22.09 21.64 21.95 17,731,280 -0.10(-0.47%)
Jan 18, 2012 21.47 22.14 21.44 22.05 23,916,310 +0.53(+2.46%)
Jan 17, 2012 21.29 21.60 21.25 21.52 23,880,456 +0.39(+1.82%)
Jan 13, 2012 21.12 21.23 20.92 21.14 20,096,654 -0.06(-0.27%)
Jan 12, 2012 21.32 21.43 20.97 21.19 20,830,480 -0.11(-0.53%)
Jan 11, 2012 21.36 21.36 21.06 21.31 14,445,573 +0.08(+0.38%)
Jan 10, 2012 21.13 21.32 21.09 21.23 11,986,256 +0.27(+1.26%)
Jan 09, 2012 21.19 21.19 20.85 20.96 15,303,237 -0.19(-0.91%)
Jan 06, 2012 21.17 21.25 20.95 21.15 15,704,439 -0.02(-0.11%)
Jan 05, 2012 21.17 21.23 20.87 21.18 17,451,084 -0.08(-0.38%)
Jan 04, 2012 20.50 21.29 20.45 21.26 23,708,274 +0.88(+4.30%)
Dec 30, 2011 20.62 20.67 20.38 20.38 9,937,411 -0.24(-1.17%)
Dec 29, 2011 20.13 20.68 20.12 20.62 14,000,381 +0.50(+2.47%)
Dec 28, 2011 20.57 20.62 20.09 20.13 15,293,864 -0.39(-1.88%)
Dec 27, 2011 20.25 20.64 20.21 20.51 11,209,370 +0.22(+1.07%)
Dec 23, 2011 20.56 20.58 20.20 20.30 14,417,468 -0.55(-2.66%)
Dec 21, 2011 20.69 20.91 20.46 20.85 22,813,690 +0.18(+0.89%)
Dec 20, 2011 20.20 20.69 20.17 20.66 23,504,938 +0.81(+4.09%)
Dec 19, 2011 20.13 20.28 19.79 19.85 19,299,516 -0.24(-1.20%)
Dec 16, 2011 19.93 20.09 19.68 20.09 35,772,096 +0.29(+1.46%)
Dec 15, 2011 19.81 19.88 19.72 19.81 22,709,564 +0.14(+0.74%)
Dec 14, 2011 19.40 19.74 19.37 19.66 28,047,690 +0.24(+1.24%)
Dec 13, 2011 19.88 19.91 19.31 19.42 19,455,034 -0.41(-2.07%)
Dec 12, 2011 19.85 19.95 19.58 19.83 18,576,816 -0.22(-1.12%)
Dec 09, 2011 20.12 20.28 20.02 20.05 25,325,914 +0.07(+0.36%)
Dec 08, 2011 20.05 20.26 19.94 19.98 32,992,930 -0.26(-1.27%)
Dec 07, 2011 19.73 20.27 19.73 20.24 40,178,864 +0.35(+1.74%)
Dec 06, 2011 19.52 19.99 19.44 19.89 22,461,972 +0.34(+1.72%)
Dec 05, 2011 19.68 19.81 19.42 19.56 17,164,250 +0.03(+0.16%)
Dec 02, 2011 19.37 19.58 19.24 19.52 23,935,256 +0.35(+1.84%)
Dec 01, 2011 19.20 19.45 19.14 19.17 17,495,458 -0.11(-0.58%)
Nov 30, 2011 19.98 20.16 19.07 19.28 34,553,148 -0.23(-1.19%)
Nov 29, 2011 18.89 19.59 18.85 19.52 33,021,194 +0.75(+4.02%)
Nov 28, 2011 18.60 19.02 18.44 18.76 16,607,373 +0.55(+3.00%)
Nov 25, 2011 18.11 18.49 17.98 18.22 7,532,524 +0.16(+0.89%)
Nov 23, 2011 18.24 18.24 17.99 18.05 14,643,360 -0.27(-1.45%)
Nov 22, 2011 18.55 18.61 18.29 18.32 14,398,937 -0.22(-1.21%)
Nov 21, 2011 18.42 18.65 18.33 18.54 15,805,005 -0.18(-0.94%)
Nov 18, 2011 18.81 18.84 18.42 18.72 18,421,686 -0.06(-0.30%)
Nov 17, 2011 18.88 19.21 18.66 18.78 23,271,750 -0.09(-0.47%)
Nov 16, 2011 18.38 19.32 18.31 18.87 28,803,588 +0.23(+1.25%)
Nov 15, 2011 18.75 18.92 18.38 18.63 18,638,314 -0.24(-1.28%)
Nov 14, 2011 18.63 19.28 18.63 18.87 36,545,184 +0.31(+1.69%)
Nov 11, 2011 18.27 19.07 18.27 18.56 34,108,480 +0.52(+2.89%)
Nov 10, 2011 18.04 18.31 17.76 18.04 22,603,970 +0.21(+1.17%)
Nov 09, 2011 17.97 18.34 17.71 17.83 17,993,668 -0.46(-2.50%)
Nov 08, 2011 18.05 18.31 17.70 18.29 19,214,674 +0.37(+2.06%)
Nov 07, 2011 17.35 17.93 17.25 17.92 21,031,420 +0.62(+3.57%)
Nov 04, 2011 17.26 17.40 17.03 17.30 12,964,152 -0.07(-0.42%)
Nov 03, 2011 17.18 17.39 16.91 17.37 15,091,938 +0.24(+1.41%)
Nov 02, 2011 16.89 17.22 16.69 17.13 17,796,410 +0.59(+3.54%)
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.