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 30, 2012 29.14 29.69 28.92 29.60 21,011,150 +0.39(+1.35%)
Nov 29, 2012 29.35 29.74 29.17 29.20 27,993,378 -0.13(-0.45%)
Nov 28, 2012 28.78 29.34 28.46 29.33 15,088,548 +0.35(+1.22%)
Nov 27, 2012 28.81 29.01 28.52 28.98 19,345,588 -0.00(-0.01%)
Nov 26, 2012 28.61 28.99 28.33 28.99 15,246,601 +0.16(+0.55%)
Nov 23, 2012 28.43 28.83 28.42 28.83 5,496,420 +0.49(+1.74%)
Nov 21, 2012 28.01 28.49 27.92 28.33 13,354,318 +0.08(+0.29%)
Nov 20, 2012 27.85 28.68 27.83 28.25 19,753,024 +0.40(+1.44%)
Nov 19, 2012 27.70 28.29 27.66 27.85 31,671,640 +1.62(+6.19%)
Nov 16, 2012 25.85 26.43 25.77 26.23 18,155,726 +0.47(+1.84%)
Nov 15, 2012 26.23 26.38 25.61 25.75 12,115,773 -0.47(-1.81%)
Nov 14, 2012 26.33 26.73 26.16 26.23 14,147,073 +0.01(+0.03%)
Nov 13, 2012 26.46 26.96 26.15 26.22 20,272,094 -0.01(-0.03%)
Nov 12, 2012 26.05 26.41 25.83 26.23 10,733,382 +0.42(+1.62%)
Nov 09, 2012 26.21 26.23 25.68 25.81 16,799,702 -0.52(-1.96%)
Nov 08, 2012 26.82 26.99 26.31 26.32 11,609,049 -0.55(-2.04%)
Nov 07, 2012 27.14 27.23 26.67 26.87 12,605,804 -0.43(-1.56%)
Nov 06, 2012 27.17 27.40 27.10 27.30 8,372,301 +0.19(+0.70%)
Nov 05, 2012 27.08 27.38 27.08 27.11 8,559,802 -0.07(-0.27%)
Nov 02, 2012 27.10 27.58 27.09 27.19 16,479,213 +0.16(+0.58%)
Nov 01, 2012 26.73 27.06 26.63 27.03 12,484,701 +0.48(+1.79%)
Oct 31, 2012 26.81 26.93 26.07 26.55 17,610,108 +0.84(+3.25%)
Oct 26, 2012 26.14 25.72 25.72 25.72 16,364,283 -0.35(-1.35%)
Oct 25, 2012 26.73 26.75 25.96 26.07 9,452,597 -0.41(-1.55%)
Oct 24, 2012 26.73 26.79 26.45 26.48 8,541,226 -0.01(-0.03%)
Oct 23, 2012 26.47 26.57 26.28 26.49 9,636,280 -0.15(-0.55%)
Oct 19, 2012 26.60 27.17 26.42 26.64 17,799,452 +0.06(+0.22%)
Oct 18, 2012 26.73 26.90 26.51 26.58 11,775,501 -0.18(-0.67%)
Oct 17, 2012 26.60 26.91 26.44 26.76 13,121,556 +0.36(+1.36%)
Oct 16, 2012 26.40 26.63 26.24 26.40 10,988,608 +0.12(+0.47%)
Oct 15, 2012 25.89 26.30 25.75 26.28 17,526,108 +0.83(+3.27%)
Oct 12, 2012 25.29 25.72 25.18 25.44 13,980,663 +0.33(+1.33%)
Oct 11, 2012 25.38 25.42 24.96 25.11 13,035,046 -0.10(-0.39%)
Oct 10, 2012 25.43 25.52 25.11 25.21 13,920,312 -0.20(-0.77%)
Oct 09, 2012 25.66 25.75 25.39 25.40 10,662,628 -0.34(-1.33%)
Oct 08, 2012 25.77 25.91 25.55 25.75 8,532,835 -0.18(-0.69%)
Oct 05, 2012 25.46 26.11 25.46 25.93 21,009,490 +0.67(+2.65%)
Oct 04, 2012 25.12 25.48 25.06 25.26 13,711,855 +0.20(+0.81%)
Oct 03, 2012 24.83 25.13 24.53 25.05 19,713,976 +0.33(+1.35%)
Oct 02, 2012 24.73 24.86 24.51 24.72 12,692,995 -0.02(-0.07%)
Oct 01, 2012 24.73 24.88 24.56 24.73 17,964,950 +0.06(+0.23%)
Sep 28, 2012 24.56 24.94 24.56 24.68 13,109,457 -0.02(-0.07%)
Sep 27, 2012 24.51 24.85 24.39 24.69 10,101,776 +0.21(+0.85%)
Sep 26, 2012 24.26 24.61 24.23 24.49 18,386,538 +0.27(+1.13%)
Sep 25, 2012 24.44 24.94 24.20 24.21 18,542,626 -0.11(-0.44%)
Sep 24, 2012 24.48 24.55 24.23 24.32 13,513,701 -0.32(-1.29%)
Sep 21, 2012 24.46 24.65 24.26 24.64 25,505,028 +0.16(+0.63%)
Sep 20, 2012 24.06 24.53 23.94 24.48 16,417,667 +0.33(+1.39%)
Sep 19, 2012 23.91 24.42 23.87 24.15 14,651,875 +0.33(+1.41%)
Sep 18, 2012 23.89 23.96 23.54 23.81 14,631,010 -0.04(-0.17%)
Sep 17, 2012 24.07 24.28 23.78 23.85 12,311,086 -0.14(-0.58%)
Sep 14, 2012 23.75 24.29 23.75 23.99 14,420,406 +0.31(+1.31%)
Sep 13, 2012 23.09 23.76 22.92 23.68 16,232,211 +0.65(+2.83%)
Sep 12, 2012 23.38 23.52 22.94 23.03 14,192,661 -0.31(-1.33%)
Sep 11, 2012 23.36 23.56 23.16 23.34 12,415,343 -0.07(-0.31%)
Sep 10, 2012 23.11 23.77 23.11 23.41 15,559,298 +0.30(+1.31%)
Sep 07, 2012 23.22 23.24 23.02 23.11 19,369,398 -0.05(-0.21%)
Sep 06, 2012 23.13 23.46 22.98 23.16 21,715,986 +0.23(+1.00%)
Sep 05, 2012 23.31 23.48 22.69 22.93 17,487,836 -0.27(-1.16%)
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.