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 28, 2008 16.29 16.38 15.74 15.95 8,405,760 -0.46(-2.82%)
Nov 26, 2008 15.39 16.98 15.31 16.41 23,373,888 +0.58(+3.66%)
Nov 25, 2008 15.36 16.01 15.08 15.83 27,861,464 +0.81(+5.40%)
Nov 24, 2008 13.53 15.45 13.03 15.02 28,416,348 +1.78(+13.47%)
Nov 21, 2008 13.28 13.32 12.24 13.24 28,214,382 +0.25(+1.96%)
Nov 20, 2008 13.71 14.27 12.82 12.98 27,969,278 -0.94(-6.76%)
Nov 19, 2008 14.64 15.02 13.90 13.93 24,067,654 -0.82(-5.55%)
Nov 18, 2008 14.78 15.05 13.90 14.75 27,434,360 +0.08(+0.58%)
Nov 17, 2008 13.82 15.44 13.76 14.66 38,116,616 +0.59(+4.17%)
Nov 14, 2008 14.85 15.53 14.00 14.07 0 -1.16(-7.60%)
Nov 13, 2008 14.29 15.32 13.62 15.23 31,615,174 +1.07(+7.52%)
Nov 12, 2008 14.14 14.54 14.09 14.17 17,517,424 -0.54(-3.67%)
Nov 11, 2008 14.81 15.28 14.28 14.71 14,625,109 -0.29(-1.91%)
Nov 10, 2008 15.48 15.69 14.75 14.99 11,002,036 -0.19(-1.22%)
Nov 07, 2008 14.84 15.46 14.62 15.18 14,828,701 +0.43(+2.93%)
Nov 06, 2008 15.63 16.16 14.58 14.75 23,517,656 -1.09(-6.88%)
Nov 05, 2008 16.40 16.54 15.74 15.83 21,091,932 -0.86(-5.13%)
Nov 04, 2008 16.34 16.82 15.78 16.69 19,743,604 +0.72(+4.50%)
Nov 03, 2008 16.66 16.79 15.81 15.97 16,854,244 -0.78(-4.65%)
Oct 31, 2008 15.33 17.21 15.13 16.75 27,137,330 +1.25(+8.07%)
Oct 30, 2008 15.52 15.75 15.13 15.50 21,868,784 +0.56(+3.72%)
Oct 29, 2008 14.87 15.93 14.46 14.95 30,941,538 -0.21(-1.38%)
Oct 28, 2008 13.39 15.15 12.92 15.15 33,618,276 +2.15(+16.50%)
Oct 27, 2008 13.06 13.80 12.98 13.01 18,096,292 -0.27(-2.03%)
Oct 24, 2008 13.12 13.86 13.09 13.28 24,637,830 -0.70(-5.03%)
Oct 23, 2008 14.27 14.47 13.25 13.98 23,975,278 -0.19(-1.36%)
Oct 22, 2008 14.46 14.65 13.70 14.17 24,227,832 -0.66(-4.47%)
Oct 21, 2008 14.97 15.65 14.75 14.84 16,483,942 -0.41(-2.68%)
Oct 20, 2008 14.77 15.32 14.73 15.25 20,176,436 +0.34(+2.28%)
Oct 17, 2008 13.90 15.29 13.80 14.91 29,381,968 +0.74(+5.23%)
Oct 16, 2008 14.01 14.36 13.03 14.17 35,200,680 +0.16(+1.16%)
Oct 15, 2008 14.48 14.88 13.90 14.00 31,153,980 -0.80(-5.37%)
Oct 14, 2008 16.24 16.24 14.34 14.80 25,925,390 -0.64(-4.15%)
Oct 13, 2008 14.59 15.65 14.24 15.44 30,173,722 +1.62(+11.73%)
Oct 10, 2008 13.29 14.66 12.17 13.82 0 -0.27(-1.92%)
Oct 09, 2008 15.21 15.30 13.90 14.09 34,866,192 -0.67(-4.55%)
Oct 08, 2008 14.57 15.69 14.41 14.76 42,998,884 -0.32(-2.10%)
Oct 07, 2008 16.24 16.37 15.03 15.08 28,611,938 -0.90(-5.65%)
Oct 06, 2008 16.12 16.29 15.26 15.98 32,201,114 -0.63(-3.81%)
Oct 03, 2008 17.73 17.74 16.48 16.61 0 -0.70(-4.06%)
Oct 02, 2008 17.78 18.01 17.27 17.32 17,616,772 -0.62(-3.44%)
Oct 01, 2008 18.07 18.24 17.51 17.93 25,595,254 -0.36(-1.94%)
Sep 30, 2008 18.20 18.67 17.79 18.29 27,872,682 +0.56(+3.18%)
Sep 29, 2008 18.50 18.87 17.05 17.73 27,670,542 -1.16(-6.13%)
Sep 26, 2008 18.05 18.93 17.95 18.88 0 +0.45(+2.43%)
Sep 25, 2008 18.50 18.71 18.19 18.44 21,055,940 +0.16(+0.89%)
Sep 24, 2008 18.38 18.61 17.95 18.27 19,279,878 +0.04(+0.21%)
Sep 23, 2008 18.40 18.78 18.14 18.23 19,562,148 -0.13(-0.71%)
Sep 22, 2008 19.52 19.59 18.23 18.37 19,493,056 -1.34(-6.82%)
Sep 19, 2008 19.93 21.14 19.28 19.71 0 +1.13(+6.07%)
Sep 18, 2008 17.83 19.00 16.81 18.58 44,655,724 +1.07(+6.08%)
Sep 17, 2008 18.51 18.65 17.32 17.52 33,221,342 -1.32(-7.01%)
Sep 16, 2008 18.58 19.13 18.38 18.84 28,639,376 -0.09(-0.49%)
Sep 15, 2008 18.81 19.64 18.73 18.93 31,498,536 -0.69(-3.54%)
Sep 12, 2008 19.28 19.83 19.15 19.62 24,396,150 +0.11(+0.55%)
Sep 11, 2008 19.18 19.59 19.03 19.52 39,319,916 +0.04(+0.20%)
Sep 10, 2008 19.94 20.15 19.30 19.48 31,612,842 -0.32(-1.64%)
Sep 09, 2008 20.94 21.13 19.79 19.80 31,116,990 -1.32(-6.25%)
Sep 08, 2008 20.84 21.99 20.70 21.12 48,284,288 +1.24(+6.25%)
Sep 05, 2008 19.49 19.97 19.14 19.88 0 -0.02(-0.08%)
Sep 04, 2008 20.48 20.62 19.84 19.89 24,553,902 -0.73(-3.52%)
Sep 03, 2008 20.23 20.91 20.14 20.62 27,236,990 +0.29(+1.44%)
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.