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, 2011 17.00 17.21 16.87 16.88 15,600,558 -0.28(-1.64%)
Oct 28, 2011 17.55 17.55 17.07 17.16 17,887,920 -0.43(-2.42%)
Oct 27, 2011 17.81 17.91 17.50 17.59 19,890,454 +0.21(+1.20%)
Oct 26, 2011 17.44 17.60 17.16 17.38 17,097,536 +0.10(+0.60%)
Oct 25, 2011 17.60 17.71 17.24 17.28 22,297,740 -0.22(-1.24%)
Oct 24, 2011 17.76 18.05 17.46 17.49 20,965,506 -0.28(-1.58%)
Oct 21, 2011 17.49 17.83 17.44 17.77 19,617,820 +0.49(+2.83%)
Oct 20, 2011 16.91 17.33 16.90 17.28 15,541,922 +0.39(+2.28%)
Oct 19, 2011 17.25 17.40 16.86 16.90 15,144,063 -0.36(-2.09%)
Oct 18, 2011 16.85 17.44 16.70 17.26 16,006,531 +0.48(+2.87%)
Oct 17, 2011 16.52 17.19 16.52 16.78 21,092,206 +0.08(+0.48%)
Oct 14, 2011 16.54 16.75 16.39 16.70 13,737,076 +0.38(+2.35%)
Oct 13, 2011 16.25 16.58 16.15 16.31 8,747,066 -0.14(-0.82%)
Oct 12, 2011 16.47 16.64 16.36 16.45 12,113,248 +0.07(+0.44%)
Oct 11, 2011 16.60 16.65 16.34 16.38 26,539,164 -0.26(-1.58%)
Oct 10, 2011 16.34 16.65 16.34 16.64 21,430,612 +0.41(+2.56%)
Oct 07, 2011 16.28 16.47 16.00 16.23 40,846,740 +0.08(+0.49%)
Oct 06, 2011 15.83 16.16 15.83 16.15 36,069,492 +0.40(+2.53%)
Oct 05, 2011 15.61 15.80 15.40 15.75 17,229,758 +0.06(+0.41%)
Oct 04, 2011 14.87 15.73 14.80 15.68 20,685,588 +0.54(+3.58%)
Oct 03, 2011 15.36 15.59 15.05 15.14 17,551,236 -0.29(-1.86%)
Sep 30, 2011 15.68 15.84 15.42 15.43 18,386,932 -0.54(-3.40%)
Sep 29, 2011 16.11 16.20 15.61 15.97 17,124,532 +0.11(+0.70%)
Sep 28, 2011 16.14 16.35 15.81 15.86 16,703,027 -0.29(-1.78%)
Sep 27, 2011 16.14 16.49 16.06 16.15 18,454,024 +0.34(+2.12%)
Sep 26, 2011 15.83 15.84 15.40 15.81 21,730,408 +0.06(+0.41%)
Sep 23, 2011 15.04 15.85 15.04 15.75 25,062,898 +0.67(+4.44%)
Sep 22, 2011 14.86 15.38 14.78 15.08 25,751,008 -0.22(-1.46%)
Sep 21, 2011 15.91 15.99 15.29 15.30 18,141,514 -0.59(-3.72%)
Sep 20, 2011 16.05 16.31 15.88 15.89 19,353,334 -0.07(-0.45%)
Sep 19, 2011 15.96 16.16 15.68 15.96 13,322,773 -0.30(-1.82%)
Sep 16, 2011 16.10 16.31 16.05 16.26 24,480,962 +0.31(+1.95%)
Sep 15, 2011 15.79 15.99 15.63 15.95 11,758,744 +0.33(+2.09%)
Sep 14, 2011 15.35 15.84 15.30 15.62 21,295,004 +0.34(+2.25%)
Sep 13, 2011 15.37 15.37 15.05 15.28 19,518,204 +0.02(+0.10%)
Sep 12, 2011 14.93 15.27 14.91 15.26 15,360,715 +0.14(+0.90%)
Sep 09, 2011 15.43 15.44 15.03 15.13 16,651,757 -0.49(-3.17%)
Sep 08, 2011 15.63 15.80 15.51 15.62 19,892,992 -0.06(-0.41%)
Sep 07, 2011 15.57 15.76 15.51 15.68 19,652,236 +0.36(+2.34%)
Sep 06, 2011 14.64 15.37 14.58 15.33 17,516,884 +0.22(+1.43%)
Sep 02, 2011 15.57 15.57 15.05 15.11 22,804,084 -0.69(-4.39%)
Sep 01, 2011 15.91 16.15 15.76 15.80 22,150,378 -0.10(-0.60%)
Aug 31, 2011 16.03 16.17 15.77 15.90 22,565,430 -0.08(-0.50%)
Aug 30, 2011 16.23 16.31 15.90 15.98 23,711,296 -0.37(-2.25%)
Aug 29, 2011 16.39 16.40 16.19 16.35 19,354,904 +0.20(+1.23%)
Aug 26, 2011 16.08 16.25 15.87 16.15 23,874,000 +0.10(+0.65%)
Aug 25, 2011 16.31 16.43 15.93 16.04 16,601,377 -0.18(-1.13%)
Aug 24, 2011 16.04 16.26 15.84 16.23 20,592,302 +0.18(+1.09%)
Aug 23, 2011 15.63 16.05 15.55 16.05 16,760,665 +0.47(+3.02%)
Aug 22, 2011 15.89 15.91 15.53 15.58 16,958,134 +0.18(+1.14%)
Aug 19, 2011 15.40 15.92 15.37 15.40 21,762,582 -0.22(-1.38%)
Aug 18, 2011 15.53 15.74 15.37 15.62 34,591,016 -0.41(-2.59%)
Aug 17, 2011 16.09 16.13 15.82 16.04 25,446,358 +0.01(+0.05%)
Aug 16, 2011 15.53 16.10 15.50 16.03 30,003,038 +0.33(+2.08%)
Aug 15, 2011 15.34 15.76 15.24 15.70 42,809,624 +0.14(+0.87%)
Aug 12, 2011 15.40 15.56 15.13 15.56 28,656,102 +0.34(+2.20%)
Aug 11, 2011 14.47 15.43 14.44 15.23 28,091,328 +0.78(+5.41%)
Aug 10, 2011 14.98 14.98 14.42 14.45 34,311,208 -0.85(-5.53%)
Aug 09, 2011 15.76 15.32 14.48 15.29 26,661,736 +0.40(+2.68%)
Aug 08, 2011 15.76 16.02 14.89 14.89 34,608,292 -1.18(-7.34%)
Aug 05, 2011 16.30 16.38 15.84 16.08 32,851,362 -0.06(-0.35%)
Aug 04, 2011 16.06 16.35 15.92 16.13 34,521,936 -0.16(-0.98%)
Aug 03, 2011 16.46 16.46 16.08 16.29 30,414,744 -0.03(-0.20%)
Aug 02, 2011 16.70 16.82 16.31 16.32 23,308,964 -0.50(-2.99%)
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.