Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.89 41.97 41.40 41.50 8,650,657 -0.31(-0.74%)
Oct 30, 2013 42.24 42.30 41.49 41.81 8,385,988 -0.38(-0.91%)
Oct 29, 2013 41.92 42.27 41.84 42.19 10,607,460 +0.42(+1.00%)
Oct 28, 2013 42.09 42.12 41.54 41.77 6,977,319 -0.40(-0.95%)
Oct 25, 2013 41.89 42.21 41.62 42.17 7,214,618 +0.13(+0.30%)
Oct 24, 2013 41.09 42.08 41.03 42.05 10,099,421 +0.99(+2.42%)
Oct 23, 2013 40.16 41.11 40.11 41.06 11,428,430 +0.88(+2.20%)
Oct 22, 2013 40.17 40.46 40.11 40.17 9,250,353 +0.14(+0.35%)
Oct 21, 2013 39.67 40.04 39.51 40.03 7,776,211 +0.45(+1.14%)
Oct 18, 2013 40.26 40.26 39.51 39.58 15,632,437 -1.13(-2.77%)
Oct 17, 2013 40.13 40.79 40.12 40.71 8,151,699 +0.46(+1.13%)
Oct 16, 2013 40.46 40.52 39.73 40.25 11,053,555 +0.02(+0.04%)
Oct 15, 2013 40.56 40.56 39.82 40.24 8,769,246 -0.36(-0.88%)
Oct 14, 2013 40.24 40.66 40.16 40.59 5,970,692 +0.07(+0.16%)
Oct 11, 2013 39.83 40.54 39.80 40.53 8,368,555 +0.81(+2.05%)
Oct 10, 2013 39.26 39.77 39.17 39.71 6,882,874 +1.01(+2.62%)
Oct 09, 2013 38.64 39.09 38.28 38.70 8,009,785 +0.06(+0.15%)
Oct 08, 2013 39.24 39.53 38.60 38.64 8,782,504 -0.61(-1.54%)
Oct 07, 2013 39.48 39.71 39.25 39.25 7,702,276 -0.73(-1.83%)
Oct 04, 2013 39.84 40.05 39.73 39.98 6,645,064 +0.17(+0.44%)
Oct 03, 2013 40.31 40.53 39.49 39.80 8,914,507 -0.40(-0.99%)
Oct 02, 2013 39.74 40.27 39.58 40.20 7,149,332 +0.18(+0.46%)
Oct 01, 2013 39.56 40.18 39.45 40.02 8,021,777 +0.48(+1.22%)
Sep 30, 2013 39.29 39.83 39.20 39.54 7,039,862 -0.13(-0.33%)
Sep 27, 2013 39.69 39.88 39.56 39.67 4,946,268 -0.10(-0.25%)
Sep 26, 2013 39.64 39.99 39.64 39.77 5,243,111 +0.29(+0.74%)
Sep 25, 2013 39.88 39.88 39.32 39.48 7,123,731 -0.42(-1.04%)
Sep 24, 2013 39.19 40.22 39.05 39.90 8,578,251 +0.64(+1.63%)
Sep 23, 2013 39.58 39.65 39.19 39.26 8,647,255 -0.47(-1.19%)
Sep 20, 2013 40.75 40.81 39.73 39.73 14,116,465 -0.95(-2.33%)
Sep 19, 2013 39.86 40.83 39.86 40.68 13,307,196 +1.02(+2.58%)
Sep 18, 2013 38.84 39.88 38.55 39.66 9,072,488 +0.75(+1.92%)
Sep 17, 2013 38.83 39.07 38.70 38.91 6,439,301 +0.01(+0.02%)
Sep 16, 2013 39.35 39.09 38.60 38.90 7,822,295 -0.02(-0.04%)
Sep 13, 2013 39.16 39.27 38.69 38.92 7,465,354 -0.11(-0.28%)
Sep 12, 2013 39.27 39.35 38.73 39.02 8,532,524 -0.32(-0.80%)
Sep 11, 2013 39.27 39.51 39.00 39.34 5,636,162 +0.18(+0.47%)
Sep 10, 2013 38.87 39.18 38.73 39.16 7,063,545 +0.43(+1.12%)
Sep 09, 2013 38.05 38.87 38.04 38.73 6,695,466 +0.86(+2.26%)
Sep 06, 2013 38.26 38.37 37.58 37.87 6,738,376 -0.22(-0.57%)
Sep 05, 2013 38.10 38.38 38.02 38.09 5,487,990 -0.09(-0.24%)
Sep 04, 2013 37.97 38.22 37.89 38.18 6,584,625 +0.30(+0.79%)
Sep 03, 2013 38.41 38.61 37.51 37.88 8,431,322 -0.17(-0.46%)
Aug 30, 2013 38.62 38.72 37.91 38.05 6,759,397 -0.50(-1.29%)
Aug 29, 2013 38.43 38.84 38.20 38.55 5,296,057 +0.03(+0.09%)
Aug 28, 2013 38.10 38.76 38.09 38.52 8,614,091 +0.32(+0.83%)
Aug 27, 2013 38.53 38.78 38.16 38.20 8,809,376 -0.82(-2.11%)
Aug 26, 2013 39.04 39.40 38.89 39.02 7,324,852 +0.01(+0.02%)
Aug 23, 2013 39.23 39.45 38.68 39.02 9,786,626 -0.34(-0.87%)
Aug 22, 2013 38.18 39.46 38.14 39.36 12,371,344 +1.31(+3.45%)
Aug 21, 2013 37.88 39.24 37.80 38.04 36,218,488 +1.44(+3.92%)
Aug 20, 2013 36.86 36.97 36.14 36.61 12,385,948 +0.34(+0.94%)
Aug 19, 2013 36.60 36.70 36.17 36.27 7,376,599 -0.24(-0.66%)
Aug 16, 2013 36.42 37.07 36.37 36.51 10,044,921 +0.09(+0.25%)
Aug 15, 2013 36.92 37.01 36.34 36.42 10,625,403 -0.96(-2.56%)
Aug 14, 2013 38.29 38.33 37.34 37.37 10,785,781 -0.94(-2.45%)
Aug 13, 2013 38.02 38.39 37.67 38.31 6,873,543 +0.27(+0.72%)
Aug 12, 2013 37.86 38.41 37.86 38.04 6,111,167 +0.10(+0.26%)
Aug 09, 2013 38.23 38.24 37.82 37.94 7,963,842 -0.40(-1.04%)
Aug 08, 2013 37.60 38.34 37.54 38.34 13,506,819 +1.54(+4.20%)
Aug 07, 2013 37.16 37.21 36.68 36.79 7,836,265 -0.47(-1.27%)
Aug 06, 2013 37.68 37.75 37.11 37.26 9,522,671 -0.50(-1.32%)
Aug 05, 2013 37.21 37.78 37.18 37.76 5,404,491 +0.40(+1.07%)
Aug 02, 2013 37.35 37.60 37.11 37.36 8,144,371 -0.04(-0.11%)
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.