Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.30 28.93 28.11 28.85 12,139,797 +0.44(+1.54%)
Dec 28, 2012 28.31 28.87 28.10 28.41 9,991,286 -0.12(-0.43%)
Dec 27, 2012 28.53 28.74 28.05 28.53 10,150,832 -0.06(-0.20%)
Dec 26, 2012 28.62 28.79 28.40 28.59 8,307,603 -0.03(-0.11%)
Dec 24, 2012 28.40 28.71 28.36 28.62 4,063,740 +0.16(+0.57%)
Dec 21, 2012 28.46 28.70 28.20 28.46 22,692,298 -0.28(-0.96%)
Dec 20, 2012 28.53 28.74 28.34 28.74 11,440,790 +0.22(+0.77%)
Dec 19, 2012 29.08 29.22 28.51 28.52 13,621,448 -0.59(-2.01%)
Dec 18, 2012 29.01 29.35 28.84 29.10 14,252,861 -0.02(-0.05%)
Dec 17, 2012 28.00 29.13 28.00 29.12 15,202,779 +1.13(+4.03%)
Dec 14, 2012 28.03 28.09 27.78 27.99 9,441,170 -0.06(-0.20%)
Dec 13, 2012 28.28 28.61 28.01 28.05 9,371,420 -0.16(-0.58%)
Dec 12, 2012 28.26 28.45 27.99 28.21 14,672,015 -0.07(-0.26%)
Dec 11, 2012 28.30 28.42 28.10 28.28 11,272,226 +0.01(+0.03%)
Dec 10, 2012 28.56 28.63 28.21 28.27 8,250,892 -0.24(-0.85%)
Dec 07, 2012 28.60 28.83 28.31 28.52 9,570,819 -0.05(-0.17%)
Dec 06, 2012 28.56 28.63 28.27 28.57 14,331,636 -0.02(-0.09%)
Dec 05, 2012 28.87 28.97 28.27 28.59 17,686,402 -0.34(-1.18%)
Dec 04, 2012 29.18 29.25 28.69 28.93 15,464,033 -0.38(-1.30%)
Nov 30, 2012 28.86 29.40 28.64 29.31 21,213,952 +0.39(+1.35%)
Nov 29, 2012 29.07 29.46 28.89 28.92 28,263,574 -0.13(-0.45%)
Nov 28, 2012 28.51 29.06 28.19 29.05 15,234,185 +0.35(+1.22%)
Nov 27, 2012 28.53 28.73 28.25 28.70 19,532,316 -0.00(-0.01%)
Nov 26, 2012 28.34 28.71 28.06 28.71 15,393,764 +0.16(+0.55%)
Nov 23, 2012 28.16 28.55 28.14 28.55 5,549,473 +0.49(+1.74%)
Nov 21, 2012 27.74 28.22 27.66 28.06 13,483,216 +0.08(+0.29%)
Nov 20, 2012 27.58 28.40 27.56 27.98 19,943,684 +0.40(+1.44%)
Nov 19, 2012 27.44 28.02 27.40 27.58 31,977,340 +1.61(+6.19%)
Nov 16, 2012 25.60 26.18 25.53 25.98 18,330,968 +0.47(+1.84%)
Nov 15, 2012 25.98 26.13 25.37 25.50 12,232,716 -0.47(-1.81%)
Nov 14, 2012 26.08 26.48 25.91 25.98 14,283,623 +0.01(+0.03%)
Nov 13, 2012 26.20 26.70 25.90 25.97 20,467,762 -0.01(-0.03%)
Nov 12, 2012 25.80 26.16 25.59 25.98 10,836,982 +0.41(+1.62%)
Nov 09, 2012 25.96 25.98 25.44 25.56 16,961,856 -0.51(-1.96%)
Nov 08, 2012 26.57 26.73 26.06 26.07 11,721,101 -0.54(-2.04%)
Nov 07, 2012 26.88 26.97 26.41 26.62 12,727,477 -0.42(-1.56%)
Nov 06, 2012 26.91 27.14 26.84 27.04 8,453,112 +0.19(+0.70%)
Nov 05, 2012 26.82 27.12 26.82 26.85 8,642,423 -0.07(-0.27%)
Nov 02, 2012 26.84 27.32 26.83 26.93 16,638,273 +0.15(+0.58%)
Nov 01, 2012 26.47 26.80 26.37 26.77 12,605,205 +0.47(+1.79%)
Oct 31, 2012 26.55 26.67 25.82 26.30 17,780,084 +0.83(+3.25%)
Oct 26, 2012 25.89 25.47 25.47 25.47 16,522,234 -0.35(-1.35%)
Oct 25, 2012 26.47 26.49 25.71 25.82 9,543,835 -0.41(-1.55%)
Oct 24, 2012 26.47 26.54 26.19 26.23 8,623,667 -0.01(-0.03%)
Oct 23, 2012 26.22 26.32 26.02 26.24 9,729,291 -0.15(-0.55%)
Oct 19, 2012 26.34 26.91 26.17 26.38 17,971,254 +0.06(+0.22%)
Oct 18, 2012 26.47 26.64 26.26 26.32 11,889,160 -0.18(-0.67%)
Oct 17, 2012 26.34 26.66 26.19 26.50 13,248,207 +0.36(+1.36%)
Oct 16, 2012 26.15 26.37 25.99 26.15 11,094,672 +0.12(+0.47%)
Oct 15, 2012 25.64 26.05 25.50 26.03 17,695,272 +0.82(+3.27%)
Oct 12, 2012 25.05 25.48 24.94 25.20 14,115,607 +0.33(+1.33%)
Oct 11, 2012 25.14 25.18 24.72 24.87 13,160,863 -0.10(-0.39%)
Oct 10, 2012 25.19 25.27 24.87 24.97 14,054,673 -0.19(-0.77%)
Oct 09, 2012 25.42 25.51 25.14 25.16 10,765,545 -0.34(-1.33%)
Oct 08, 2012 25.52 25.66 25.31 25.50 8,615,195 -0.18(-0.69%)
Oct 05, 2012 25.22 25.86 25.22 25.68 21,212,276 +0.66(+2.65%)
Oct 04, 2012 24.88 25.23 24.82 25.02 13,844,203 +0.20(+0.81%)
Oct 03, 2012 24.60 24.89 24.30 24.81 19,904,258 +0.33(+1.35%)
Oct 02, 2012 24.50 24.62 24.28 24.48 12,815,510 -0.02(-0.07%)
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.