Skip to main content

Lowe's Companies (NY: LOW )

254.15 +0.81 (+0.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.88 21.98 21.57 21.67 23,952,930 -0.22(-1.00%)
May 30, 2012 22.03 22.38 21.64 21.89 30,120,488 -0.41(-1.82%)
May 29, 2012 22.25 22.46 22.06 22.29 22,364,346 +0.20(+0.92%)
May 25, 2012 21.86 22.20 21.83 22.09 20,727,628 +0.11(+0.52%)
May 24, 2012 21.35 22.02 21.26 21.98 31,157,386 +0.74(+3.47%)
May 23, 2012 20.53 21.31 20.50 21.24 37,023,944 +0.57(+2.75%)
May 22, 2012 20.84 21.21 20.53 20.67 31,394,524 -0.09(-0.43%)
May 21, 2012 21.22 21.52 20.62 20.76 61,975,336 -2.34(-10.11%)
May 18, 2012 22.97 23.51 22.89 23.10 23,546,188 +0.09(+0.39%)
May 17, 2012 23.72 23.74 22.99 23.01 24,278,062 -0.77(-3.24%)
May 16, 2012 23.65 24.14 23.59 23.78 17,325,464 +0.24(+1.00%)
May 15, 2012 23.11 24.16 23.03 23.54 32,373,968 -0.43(-1.79%)
May 14, 2012 23.89 24.26 23.85 23.97 16,531,059 -0.05(-0.20%)
May 11, 2012 24.27 24.39 23.98 24.02 24,522,940 -0.45(-1.86%)
May 10, 2012 24.77 24.94 24.24 24.48 24,098,200 -0.13(-0.53%)
May 09, 2012 24.65 24.73 24.24 24.61 14,375,143 -0.27(-1.08%)
May 08, 2012 24.74 25.00 24.23 24.87 20,064,882 -0.10(-0.39%)
May 07, 2012 25.42 25.44 24.91 24.97 15,410,179 -0.24(-0.96%)
May 04, 2012 25.59 25.60 25.18 25.21 9,917,184 -0.46(-1.80%)
May 03, 2012 26.07 26.14 25.58 25.68 8,855,551 -0.36(-1.37%)
May 02, 2012 25.63 26.10 25.50 26.03 13,522,310 +0.40(+1.55%)
May 01, 2012 25.52 25.95 25.41 25.64 8,821,026 +0.11(+0.44%)
Apr 30, 2012 25.54 25.66 25.31 25.52 16,284,464 -0.11(-0.44%)
Apr 27, 2012 25.58 25.80 25.21 25.64 11,598,489 +0.15(+0.57%)
Apr 26, 2012 25.65 25.77 25.29 25.49 16,073,969 -0.24(-0.95%)
Apr 25, 2012 25.56 25.83 25.56 25.73 9,213,983 +0.28(+1.12%)
Apr 24, 2012 25.30 25.72 25.29 25.45 11,572,473 +0.21(+0.84%)
Apr 23, 2012 25.37 25.47 25.08 25.24 10,409,225 -0.32(-1.24%)
Apr 20, 2012 25.84 25.93 25.44 25.55 11,425,743 -0.28(-1.09%)
Apr 19, 2012 25.76 25.95 25.51 25.84 15,094,531 +0.03(+0.13%)
Apr 18, 2012 25.78 25.93 25.72 25.80 9,069,240 -0.10(-0.37%)
Apr 17, 2012 25.97 26.05 25.78 25.90 13,367,877 +0.02(+0.09%)
Apr 16, 2012 25.79 26.07 25.62 25.88 13,892,489 +0.29(+1.14%)
Apr 13, 2012 25.43 25.72 25.35 25.59 10,987,302 +0.15(+0.60%)
Apr 12, 2012 25.08 25.50 25.06 25.43 9,377,332 +0.39(+1.55%)
Apr 11, 2012 24.65 25.22 24.63 25.05 16,982,470 +0.56(+2.27%)
Apr 10, 2012 25.05 25.25 24.49 24.49 16,028,671 -0.61(-2.44%)
Apr 09, 2012 24.89 25.19 24.79 25.10 15,353,466 -0.21(-0.83%)
Apr 05, 2012 25.26 25.54 25.18 25.31 16,541,059 +0.06(+0.26%)
Apr 04, 2012 24.93 25.30 24.73 25.25 16,716,540 +0.16(+0.64%)
Apr 03, 2012 25.37 25.38 24.96 25.09 14,236,638 -0.25(-0.99%)
Apr 02, 2012 25.28 25.43 25.16 25.34 15,845,392 +0.00(+0.00%)
Mar 30, 2012 25.40 25.49 25.22 25.34 16,530,844 +0.14(+0.54%)
Mar 29, 2012 25.02 25.26 24.91 25.20 13,362,972 -0.01(-0.03%)
Mar 28, 2012 25.11 25.24 25.01 25.21 14,119,502 +0.03(+0.13%)
Mar 27, 2012 25.16 25.43 25.03 25.17 20,040,848 +0.00(+0.00%)
Mar 26, 2012 25.01 25.18 24.96 25.17 13,101,919 +0.36(+1.45%)
Mar 23, 2012 24.73 24.88 24.30 24.82 21,724,808 -0.17(-0.69%)
Mar 22, 2012 24.77 25.03 24.69 24.99 15,731,755 +0.07(+0.29%)
Mar 21, 2012 24.78 25.03 24.74 24.92 15,580,582 +0.22(+0.88%)
Mar 20, 2012 24.55 24.82 24.50 24.70 12,514,362 +0.05(+0.20%)
Mar 19, 2012 24.50 24.71 24.33 24.65 14,800,619 +0.10(+0.39%)
Mar 16, 2012 24.72 24.75 24.34 24.55 21,575,060 -0.23(-0.91%)
Mar 15, 2012 24.59 24.87 24.39 24.78 25,786,692 +0.16(+0.66%)
Mar 14, 2012 24.57 24.71 24.37 24.62 25,640,434 +0.21(+0.86%)
Mar 13, 2012 24.25 24.49 24.18 24.41 29,571,834 +0.31(+1.31%)
Mar 12, 2012 24.19 24.28 23.98 24.09 15,952,963 +0.06(+0.24%)
Mar 09, 2012 23.79 24.17 23.69 24.04 24,669,232 +0.33(+1.40%)
Mar 08, 2012 23.30 23.77 23.30 23.71 27,384,888 +0.40(+1.70%)
Mar 07, 2012 22.57 23.41 22.53 23.31 37,754,936 +0.83(+3.70%)
Mar 06, 2012 22.49 22.68 22.43 22.48 17,414,528 -0.32(-1.42%)
Mar 05, 2012 22.58 22.87 22.54 22.80 19,536,498 +0.09(+0.39%)
Mar 02, 2012 22.88 23.15 22.70 22.71 18,587,860 -0.20(-0.88%)
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.