Skip to main content

Lowe's Companies (NY: LOW )

184.69 -3.17 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.45 33.76 33.30 33.33 1,373,800 -0.25(-0.73%)
Dec 29, 2005 33.44 33.80 33.44 33.58 1,157,100 +0.07(+0.21%)
Dec 28, 2005 33.50 33.66 33.42 33.51 1,734,100 +0.01(+0.03%)
Dec 27, 2005 33.77 34.05 33.37 33.49 2,160,600 -0.23(-0.70%)
Dec 23, 2005 33.99 34.00 33.48 33.73 2,572,400 -0.24(-0.69%)
Dec 22, 2005 34.45 34.45 33.76 33.97 3,536,000 -0.64(-1.86%)
Dec 21, 2005 34.45 34.84 34.42 34.61 2,839,800 +0.33(+0.95%)
Dec 20, 2005 34.45 34.60 33.90 34.28 4,834,900 +0.01(+0.04%)
Dec 19, 2005 34.70 34.70 34.18 34.27 1,819,700 -0.43(-1.25%)
Dec 16, 2005 34.70 34.85 34.45 34.70 3,215,800 +0.01(+0.03%)
Dec 15, 2005 34.62 34.84 34.30 34.70 2,355,200 +0.08(+0.22%)
Dec 14, 2005 34.45 34.84 34.38 34.62 2,609,400 +0.21(+0.62%)
Dec 13, 2005 34.00 34.53 33.70 34.41 3,549,700 +0.18(+0.53%)
Dec 12, 2005 34.19 34.40 34.08 34.23 2,225,700 +0.23(+0.66%)
Dec 09, 2005 33.97 34.18 33.68 34.00 2,279,300 +0.01(+0.03%)
Dec 08, 2005 33.91 34.26 33.77 33.99 4,997,900 +0.08(+0.22%)
Dec 07, 2005 33.68 33.94 33.56 33.91 3,893,800 +0.23(+0.70%)
Dec 06, 2005 33.70 33.88 33.25 33.68 3,528,000 +0.19(+0.55%)
Dec 05, 2005 33.75 33.85 33.37 33.49 3,686,500 -0.42(-1.24%)
Dec 02, 2005 33.77 33.98 33.76 33.91 2,488,400 +0.02(+0.07%)
Dec 01, 2005 33.92 33.96 33.45 33.89 3,557,600 +0.15(+0.44%)
Nov 30, 2005 33.72 33.94 33.56 33.74 4,390,100 -0.13(-0.40%)
Nov 29, 2005 33.48 33.92 33.29 33.88 5,658,300 +0.62(+1.88%)
Nov 28, 2005 33.50 33.60 32.83 33.25 3,896,900 -0.12(-0.37%)
Nov 25, 2005 33.52 33.52 32.96 33.38 1,083,600 +0.06(+0.20%)
Nov 23, 2005 33.54 33.67 33.12 33.31 2,325,800 -0.21(-0.63%)
Nov 22, 2005 33.03 33.57 32.92 33.52 3,602,300 +0.33(+0.99%)
Nov 21, 2005 32.85 33.24 32.38 33.19 3,395,900 +0.21(+0.65%)
Nov 18, 2005 32.80 33.05 32.70 32.98 4,098,800 +0.18(+0.53%)
Nov 17, 2005 32.47 32.84 32.26 32.80 3,165,700 +0.33(+1.02%)
Nov 16, 2005 32.23 32.59 32.03 32.47 3,492,700 +0.41(+1.29%)
Nov 15, 2005 32.42 32.69 31.81 32.05 4,193,000 -0.39(-1.20%)
Nov 14, 2005 32.75 33.02 32.13 32.45 10,174,100 +1.46(+4.71%)
Nov 11, 2005 30.59 31.09 30.40 30.98 3,866,100 +0.48(+1.59%)
Nov 10, 2005 30.11 30.78 30.09 30.50 4,052,800 +0.34(+1.11%)
Nov 09, 2005 30.35 30.40 29.97 30.16 3,464,300 -0.09(-0.28%)
Nov 08, 2005 30.55 30.55 30.05 30.25 4,505,100 -0.73(-2.34%)
Nov 07, 2005 30.62 31.02 30.57 30.98 4,066,900 +0.50(+1.64%)
Nov 04, 2005 30.71 30.71 30.29 30.48 3,556,900 -0.06(-0.20%)
Nov 03, 2005 30.35 30.75 30.33 30.54 7,227,600 +0.36(+1.19%)
Nov 02, 2005 29.98 30.25 29.97 30.18 8,096,200 +0.15(+0.50%)
Nov 01, 2005 30.30 30.30 29.82 30.02 4,807,900 -0.36(-1.18%)
Oct 31, 2005 30.27 30.69 30.24 30.39 4,485,900 +0.48(+1.59%)
Oct 28, 2005 29.39 29.93 29.25 29.91 3,757,500 +0.77(+2.66%)
Oct 27, 2005 29.93 30.04 28.91 29.14 4,756,700 -0.82(-2.74%)
Oct 26, 2005 30.12 30.51 29.88 29.95 4,659,500 -0.50(-1.63%)
Oct 25, 2005 30.99 31.08 30.30 30.45 4,336,100 -0.54(-1.73%)
Oct 24, 2005 30.75 31.00 30.41 30.98 3,466,000 +0.38(+1.23%)
Oct 21, 2005 31.15 31.34 30.48 30.61 4,993,000 -0.21(-0.68%)
Oct 20, 2005 30.95 31.46 30.65 30.82 5,064,500 -0.12(-0.40%)
Oct 19, 2005 29.90 31.00 29.54 30.95 5,970,600 +1.02(+3.41%)
Oct 18, 2005 30.50 30.50 29.77 29.93 5,853,700 -0.73(-2.38%)
Oct 17, 2005 30.58 30.66 29.96 30.66 4,196,500 +0.05(+0.16%)
Oct 14, 2005 30.64 30.75 30.39 30.61 3,482,600 +0.25(+0.82%)
Oct 13, 2005 30.55 30.71 29.78 30.36 3,747,300 -0.34(-1.12%)
Oct 12, 2005 30.30 30.81 30.09 30.70 6,366,300 +0.16(+0.52%)
Oct 11, 2005 30.99 31.27 30.54 30.54 4,122,700 -0.41(-1.32%)
Oct 10, 2005 31.31 31.44 30.73 30.95 2,915,800 -0.46(-1.48%)
Oct 07, 2005 31.52 31.75 31.10 31.41 2,947,500 +0.14(+0.46%)
Oct 06, 2005 31.64 31.95 30.60 31.27 4,901,900 -0.08(-0.26%)
Oct 05, 2005 31.70 31.73 31.20 31.35 3,183,600 -0.44(-1.38%)
Oct 04, 2005 32.10 32.48 31.79 31.79 2,787,300 -0.26(-0.81%)
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.