Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.74 12.30 11.70 11.95 0 -0.06(-0.50%)
Feb 26, 2009 11.77 12.31 11.64 12.01 31,587,968 +0.42(+3.58%)
Feb 25, 2009 11.73 11.95 11.39 11.60 39,251,332 -0.18(-1.54%)
Feb 24, 2009 11.48 11.87 11.25 11.78 41,282,676 +0.39(+3.45%)
Feb 23, 2009 12.13 12.15 11.29 11.39 21,071,484 -0.58(-4.86%)
Feb 20, 2009 12.30 12.71 11.73 11.97 0 -0.85(-6.60%)
Feb 19, 2009 12.90 13.02 12.78 12.81 30,715,594 +0.07(+0.53%)
Feb 18, 2009 12.96 13.06 12.67 12.75 23,907,120 -0.14(-1.05%)
Feb 17, 2009 13.14 13.22 12.84 12.88 28,990,126 -0.55(-4.10%)
Feb 13, 2009 13.93 14.07 13.40 13.43 20,025,812 -0.55(-3.94%)
Feb 12, 2009 13.56 14.03 13.29 13.98 22,964,112 +0.20(+1.42%)
Feb 11, 2009 13.77 13.97 13.47 13.79 21,323,230 +0.06(+0.44%)
Feb 10, 2009 14.30 14.37 13.59 13.73 22,976,446 -0.62(-4.31%)
Feb 09, 2009 14.49 14.67 14.07 14.35 15,953,242 -0.17(-1.19%)
Feb 06, 2009 14.23 14.65 14.23 14.52 46,067,344 +0.31(+2.18%)
Feb 05, 2009 13.88 45.69 13.70 14.21 25,267,870 +0.32(+2.28%)
Feb 04, 2009 14.34 14.45 13.85 13.89 14,750,766 -0.40(-2.80%)
Feb 03, 2009 13.90 14.39 13.64 14.29 13,524,427 +0.40(+2.88%)
Feb 02, 2009 13.58 14.12 13.58 13.89 18,804,182 +0.11(+0.77%)
Jan 30, 2009 14.73 14.90 13.70 13.79 0 -0.83(-5.68%)
Jan 29, 2009 14.78 15.09 14.53 14.62 14,313,663 -0.43(-2.86%)
Jan 28, 2009 15.37 15.42 14.91 15.05 25,193,114 +0.00(+0.00%)
Jan 27, 2009 15.64 15.70 14.82 15.05 19,125,282 -0.54(-3.44%)
Jan 26, 2009 15.35 15.80 15.24 15.58 20,617,998 +0.45(+2.99%)
Jan 23, 2009 14.78 15.33 14.78 15.13 17,364,014 -0.18(-1.18%)
Jan 22, 2009 14.96 15.61 14.88 15.31 21,339,578 +0.03(+0.20%)
Jan 21, 2009 15.09 15.33 14.76 15.28 17,719,674 +0.29(+1.91%)
Jan 20, 2009 15.49 15.92 14.93 15.00 13,888,858 -0.88(-5.56%)
Jan 16, 2009 15.77 15.96 15.37 15.88 0 +0.38(+2.43%)
Jan 15, 2009 14.77 15.64 14.77 15.50 21,787,532 +0.74(+5.01%)
Jan 14, 2009 15.06 15.06 14.65 14.76 14,730,022 -0.49(-3.24%)
Jan 13, 2009 15.20 15.45 15.01 15.26 16,530,721 +0.05(+0.35%)
Jan 12, 2009 15.88 16.00 15.05 15.20 17,391,928 -0.72(-4.53%)
Jan 09, 2009 16.46 16.53 15.78 15.92 15,427,191 -0.57(-3.46%)
Jan 08, 2009 16.58 16.64 16.14 16.50 13,366,181 -0.14(-0.81%)
Jan 07, 2009 16.79 16.95 16.53 16.63 16,381,658 -0.62(-3.61%)
Jan 06, 2009 17.41 17.41 16.91 17.25 17,354,044 +0.00(+0.00%)
Jan 05, 2009 16.85 17.30 16.80 17.25 14,298,417 +0.24(+1.41%)
Jan 02, 2009 16.16 17.08 16.16 17.01 0 +0.84(+5.20%)
Jan 01, 2009 16.15 16.55 16.10 16.17 0 +0.00(+0.00%)
Dec 31, 2008 16.15 16.55 16.10 16.17 14,516,688 +0.00(+0.00%)
Dec 30, 2008 15.95 16.22 15.90 16.17 9,418,370 +0.20(+1.27%)
Dec 29, 2008 15.77 16.04 15.66 15.97 6,862,592 +0.09(+0.57%)
Dec 26, 2008 16.04 16.30 15.72 15.88 4,509,196 -0.08(-0.52%)
Dec 24, 2008 15.92 16.22 15.83 15.96 4,378,327 +0.10(+0.62%)
Dec 23, 2008 16.10 16.32 15.76 15.86 11,428,867 -0.18(-1.12%)
Dec 22, 2008 16.67 16.73 15.65 16.04 18,169,124 -0.89(-5.28%)
Dec 19, 2008 17.15 17.28 16.26 16.94 32,851,384 -0.12(-0.70%)
Dec 18, 2008 17.27 17.62 16.80 17.06 28,754,452 -0.21(-1.22%)
Dec 17, 2008 16.85 17.53 16.54 17.27 25,433,150 +0.33(+1.95%)
Dec 16, 2008 16.59 17.07 16.20 16.94 24,051,404 +0.45(+2.73%)
Dec 15, 2008 16.58 16.91 16.19 16.49 15,770,868 -0.04(-0.23%)
Dec 12, 2008 15.86 16.77 15.59 16.53 20,856,652 +0.35(+2.18%)
Dec 11, 2008 16.97 16.97 16.02 16.17 22,851,564 -0.95(-5.57%)
Dec 10, 2008 16.69 17.38 16.40 17.13 18,806,398 +0.53(+3.17%)
Dec 09, 2008 16.95 17.62 16.35 16.60 34,962,704 -0.58(-3.37%)
Dec 08, 2008 17.27 17.83 16.92 17.18 24,557,570 +0.39(+2.33%)
Dec 05, 2008 15.93 17.07 15.74 16.79 37,298,240 +0.65(+4.00%)
Dec 04, 2008 15.68 17.24 15.59 16.14 41,477,576 +0.17(+1.03%)
Dec 03, 2008 15.26 16.18 14.35 15.98 31,610,972 +1.13(+7.65%)
Dec 02, 2008 14.54 14.88 13.87 14.84 18,406,318 +0.56(+3.95%)
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.