Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.59 31.91 31.48 31.78 7,078,113 +0.14(+0.44%)
Apr 29, 2013 31.25 31.80 31.07 31.64 12,550,142 +0.45(+1.46%)
Apr 26, 2013 31.26 31.41 31.18 31.18 6,326,643 -0.07(-0.24%)
Apr 25, 2013 31.21 31.38 30.95 31.26 10,051,635 +0.07(+0.21%)
Apr 24, 2013 31.55 31.71 31.15 31.19 8,555,443 -0.25(-0.79%)
Apr 23, 2013 31.26 31.70 31.12 31.44 10,639,859 +0.26(+0.85%)
Apr 22, 2013 31.45 31.48 30.93 31.17 6,262,724 -0.22(-0.71%)
Apr 19, 2013 30.87 31.59 30.86 31.40 9,461,489 +0.66(+2.14%)
Apr 18, 2013 31.08 31.10 30.55 30.74 9,974,707 -0.22(-0.72%)
Apr 17, 2013 31.15 31.28 30.79 30.96 10,733,030 -0.33(-1.05%)
Apr 16, 2013 31.46 31.60 30.86 31.29 14,503,019 +0.07(+0.21%)
Apr 15, 2013 31.79 32.27 31.21 31.22 12,196,206 -0.83(-2.59%)
Apr 12, 2013 31.87 32.43 31.76 32.06 8,494,843 +0.07(+0.21%)
Apr 11, 2013 32.25 32.47 31.96 31.99 9,567,067 -0.14(-0.44%)
Apr 10, 2013 32.01 32.18 31.83 32.13 8,866,164 +0.12(+0.36%)
Apr 09, 2013 32.19 32.32 31.95 32.01 8,094,673 -0.09(-0.28%)
Apr 08, 2013 31.59 32.15 31.56 32.11 9,586,581 +0.49(+1.54%)
Apr 05, 2013 31.44 31.71 31.03 31.62 9,263,715 -0.20(-0.62%)
Apr 04, 2013 31.24 31.92 31.24 31.82 14,119,929 +0.63(+2.01%)
Apr 03, 2013 31.38 31.50 30.89 31.19 11,178,719 -0.12(-0.39%)
Apr 02, 2013 30.96 31.41 30.96 31.31 6,826,266 +0.41(+1.33%)
Apr 01, 2013 31.13 31.23 30.75 30.90 13,561,073 -0.33(-1.05%)
Mar 28, 2013 31.35 31.58 31.20 31.23 11,191,859 -0.21(-0.68%)
Mar 27, 2013 31.27 31.59 31.23 31.45 4,205,797 -0.03(-0.10%)
Mar 26, 2013 31.62 31.66 31.23 31.48 6,855,642 +0.08(+0.26%)
Mar 25, 2013 31.39 31.92 31.31 31.40 12,753,986 +0.24(+0.77%)
Mar 22, 2013 31.24 31.26 30.93 31.16 9,279,723 +0.06(+0.19%)
Mar 21, 2013 31.46 31.70 30.99 31.10 12,319,128 -0.54(-1.69%)
Mar 20, 2013 31.69 31.91 31.58 31.64 7,092,991 +0.14(+0.44%)
Mar 19, 2013 31.92 32.12 31.27 31.50 11,332,332 -0.41(-1.29%)
Mar 18, 2013 31.68 32.11 31.59 31.91 8,886,266 -0.06(-0.18%)
Mar 15, 2013 32.15 32.37 31.91 31.97 11,795,970 -0.32(-1.00%)
Mar 14, 2013 32.43 32.57 32.20 32.29 8,904,626 -0.16(-0.51%)
Mar 13, 2013 32.29 32.55 32.12 32.45 6,536,210 +0.30(+0.92%)
Mar 12, 2013 32.61 32.69 32.02 32.15 8,941,856 -0.52(-1.59%)
Mar 11, 2013 32.23 32.69 32.23 32.67 7,659,708 +0.30(+0.92%)
Mar 08, 2013 32.04 32.44 31.96 32.38 8,133,522 +0.50(+1.58%)
Mar 07, 2013 31.98 32.03 31.50 31.87 7,537,034 -0.11(-0.33%)
Mar 06, 2013 31.92 32.30 31.86 31.98 7,983,811 +0.06(+0.18%)
Mar 05, 2013 31.74 31.97 31.55 31.92 9,523,143 +0.27(+0.86%)
Mar 04, 2013 31.40 31.66 31.22 31.65 10,352,285 +0.04(+0.13%)
Mar 01, 2013 31.22 31.72 31.13 31.61 13,447,052 +0.19(+0.60%)
Feb 28, 2013 31.13 31.68 31.03 31.42 16,930,412 +0.36(+1.17%)
Feb 27, 2013 30.05 31.13 30.03 31.06 21,272,808 +0.92(+3.06%)
Feb 26, 2013 29.77 30.65 29.58 30.14 22,890,128 +0.60(+2.04%)
Feb 25, 2013 31.36 31.61 29.54 29.54 24,734,202 -1.49(-4.80%)
Feb 22, 2013 31.28 31.40 30.94 31.03 10,651,548 +0.00(+0.00%)
Feb 21, 2013 31.13 31.43 30.66 31.03 16,341,898 -0.80(-2.51%)
Feb 20, 2013 32.46 32.64 31.82 31.83 10,251,071 -0.63(-1.95%)
Feb 19, 2013 32.34 32.71 32.03 32.46 9,891,451 +0.22(+0.69%)
Feb 15, 2013 32.45 32.73 31.92 32.24 12,114,768 -0.35(-1.09%)
Feb 14, 2013 32.71 32.85 32.46 32.59 9,741,331 -0.16(-0.50%)
Feb 13, 2013 32.84 32.93 32.52 32.76 6,947,948 -0.02(-0.05%)
Feb 12, 2013 32.34 32.87 32.26 32.77 9,344,669 +0.60(+1.87%)
Feb 11, 2013 32.22 32.29 32.06 32.17 6,131,220 +0.02(+0.08%)
Feb 08, 2013 31.93 32.29 31.88 32.15 7,180,270 +0.21(+0.67%)
Feb 07, 2013 31.73 32.04 31.55 31.93 11,769,627 +0.08(+0.26%)
Feb 06, 2013 31.48 31.86 31.28 31.85 10,502,555 +0.60(+1.92%)
Feb 04, 2013 31.54 31.97 31.23 31.25 10,364,235 -0.51(-1.61%)
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.