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 (%)
Nov 29, 2013 39.92 39.99 39.56 39.58 4,011,232 -0.34(-0.86%)
Nov 27, 2013 40.00 40.19 39.69 39.92 5,472,320 -0.10(-0.25%)
Nov 26, 2013 39.90 40.28 39.88 40.02 8,206,729 +0.22(+0.54%)
Nov 25, 2013 40.06 40.26 39.61 39.81 7,535,209 -0.12(-0.31%)
Nov 22, 2013 40.20 40.21 39.75 39.93 7,368,898 -0.25(-0.62%)
Nov 21, 2013 39.63 40.67 39.32 40.18 14,367,543 +0.73(+1.84%)
Nov 20, 2013 42.05 40.76 39.31 39.46 31,288,746 -2.59(-6.17%)
Nov 19, 2013 42.93 43.22 41.83 42.05 14,311,743 -0.38(-0.88%)
Nov 18, 2013 43.13 43.16 42.32 42.42 10,382,322 -0.73(-1.70%)
Nov 15, 2013 43.39 43.42 42.96 43.16 12,995,273 -0.15(-0.35%)
Nov 14, 2013 42.88 43.37 42.83 43.31 10,825,132 +0.56(+1.31%)
Nov 13, 2013 41.52 42.75 41.52 42.75 8,913,966 +0.97(+2.31%)
Nov 12, 2013 41.16 42.01 41.16 41.78 12,175,501 +0.85(+2.08%)
Nov 11, 2013 40.70 41.21 40.61 40.93 6,609,455 +0.32(+0.78%)
Nov 08, 2013 40.86 41.06 40.41 40.61 10,713,639 -0.29(-0.71%)
Nov 07, 2013 41.77 42.04 40.87 40.91 5,631,366 -0.75(-1.80%)
Nov 06, 2013 42.03 42.10 41.53 41.66 4,924,889 -0.18(-0.42%)
Nov 05, 2013 41.30 42.03 41.18 41.83 6,189,976 +0.34(+0.82%)
Nov 04, 2013 41.26 41.53 41.25 41.49 6,708,612 +0.49(+1.20%)
Nov 01, 2013 41.54 41.67 40.97 41.00 11,949,694 -0.50(-1.21%)
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%)
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.