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 29, 2006 31.10 31.48 30.94 31.15 7,746,100 -0.09(-0.29%)
Dec 28, 2006 31.10 31.27 30.91 31.24 4,790,500 +0.04(+0.13%)
Dec 27, 2006 30.62 31.34 30.62 31.20 6,710,600 +0.60(+1.96%)
Dec 26, 2006 30.36 30.67 30.30 30.60 2,753,600 +0.17(+0.56%)
Dec 22, 2006 30.30 30.59 30.21 30.43 3,641,200 +0.20(+0.66%)
Dec 21, 2006 30.51 30.60 30.15 30.23 5,788,500 -0.28(-0.92%)
Dec 20, 2006 30.83 31.05 30.37 30.51 5,382,100 -0.43(-1.39%)
Dec 19, 2006 30.81 31.00 30.36 30.94 8,066,900 -0.14(-0.45%)
Dec 18, 2006 31.45 31.69 30.96 31.08 8,216,600 -0.33(-1.05%)
Dec 15, 2006 31.78 31.98 31.34 31.41 10,779,100 -0.05(-0.16%)
Dec 14, 2006 30.60 31.60 30.50 31.46 11,025,600 +0.91(+2.98%)
Dec 13, 2006 30.79 31.05 30.47 30.55 7,366,600 -0.08(-0.26%)
Dec 12, 2006 30.85 30.95 30.54 30.63 7,890,900 -0.27(-0.87%)
Dec 11, 2006 30.58 30.90 30.51 30.90 6,634,600 +0.09(+0.29%)
Dec 08, 2006 30.88 31.38 30.74 30.81 7,427,100 -0.06(-0.19%)
Dec 07, 2006 31.64 31.84 30.84 30.87 9,089,500 -0.77(-2.43%)
Dec 06, 2006 31.25 31.90 31.25 31.64 10,185,500 +0.40(+1.28%)
Dec 05, 2006 30.70 31.34 30.65 31.24 8,598,900 +0.45(+1.46%)
Dec 04, 2006 30.80 31.09 30.60 30.79 7,383,400 -0.10(-0.32%)
Dec 01, 2006 30.71 31.43 30.50 30.89 16,432,200 +0.73(+2.42%)
Nov 30, 2006 30.10 30.28 29.75 30.16 9,070,200 +0.06(+0.20%)
Nov 29, 2006 30.40 30.50 29.96 30.10 11,325,500 +0.18(+0.60%)
Nov 28, 2006 30.19 30.38 29.87 29.92 11,578,800 -0.48(-1.58%)
Nov 27, 2006 30.88 30.89 30.32 30.40 9,432,700 +0.40(+1.33%)
Nov 24, 2006 30.15 30.36 30.00 30.00 2,286,200 -0.34(-1.12%)
Nov 22, 2006 30.48 30.90 30.21 30.34 7,120,000 -0.34(-1.11%)
Nov 21, 2006 30.50 30.86 30.35 30.68 5,937,300 +0.10(+0.33%)
Nov 20, 2006 30.10 31.07 29.50 30.58 11,690,600 +0.10(+0.33%)
Nov 17, 2006 30.54 30.66 30.19 30.48 8,025,500 -0.23(-0.75%)
Nov 16, 2006 30.52 30.84 30.30 30.71 7,403,700 +0.17(+0.56%)
Nov 15, 2006 30.40 31.19 30.40 30.54 13,540,400 +0.31(+1.03%)
Nov 14, 2006 29.23 30.34 28.75 30.23 16,944,000 +1.23(+4.24%)
Nov 13, 2006 29.04 29.49 28.99 29.00 7,358,000 -0.17(-0.58%)
Nov 10, 2006 29.20 29.35 28.85 29.17 5,266,700 +0.07(+0.24%)
Nov 09, 2006 29.20 29.51 29.08 29.10 9,251,000 -0.42(-1.42%)
Nov 08, 2006 29.33 29.67 29.13 29.52 9,144,100 +0.19(+0.65%)
Nov 07, 2006 28.75 29.51 28.75 29.33 26,306,200 +0.51(+1.77%)
Nov 06, 2006 28.69 29.20 28.59 28.82 12,835,500 -0.23(-0.79%)
Nov 03, 2006 29.47 29.77 28.80 29.05 8,850,800 -0.42(-1.43%)
Nov 02, 2006 29.35 29.74 29.25 29.47 6,827,300 -0.15(-0.51%)
Nov 01, 2006 30.16 30.25 29.57 29.62 9,216,700 -0.52(-1.73%)
Oct 31, 2006 30.48 30.61 29.95 30.14 7,986,200 -0.15(-0.50%)
Oct 30, 2006 30.46 30.53 30.17 30.29 7,221,400 -0.05(-0.16%)
Oct 27, 2006 30.51 30.65 30.24 30.34 7,981,500 -0.30(-0.98%)
Oct 26, 2006 30.00 30.72 29.87 30.64 10,291,400 +0.64(+2.13%)
Oct 25, 2006 30.50 30.51 29.85 30.00 9,989,900 -0.45(-1.48%)
Oct 24, 2006 30.61 31.00 30.35 30.45 5,726,700 -0.44(-1.42%)
Oct 23, 2006 30.06 30.94 30.05 30.89 7,212,300 +0.64(+2.12%)
Oct 20, 2006 30.67 30.68 30.05 30.25 9,093,100 -0.25(-0.82%)
Oct 19, 2006 31.06 31.35 30.38 30.50 6,727,500 -0.80(-2.56%)
Oct 18, 2006 30.86 31.37 30.62 31.30 11,541,100 +0.75(+2.45%)
Oct 17, 2006 31.14 31.20 30.32 30.55 9,814,400 -0.59(-1.89%)
Oct 16, 2006 31.45 31.55 31.10 31.14 8,455,600 +0.19(+0.61%)
Oct 13, 2006 31.00 31.00 30.58 30.95 10,360,900 -0.13(-0.42%)
Oct 12, 2006 30.64 31.24 30.61 31.08 12,118,200 +0.58(+1.90%)
Oct 11, 2006 30.19 30.77 30.13 30.50 10,528,200 +0.30(+0.99%)
Oct 10, 2006 29.91 30.30 29.83 30.20 7,529,700 +0.46(+1.55%)
Oct 09, 2006 29.01 30.03 29.00 29.74 7,748,300 +0.53(+1.81%)
Oct 06, 2006 29.80 29.94 29.10 29.21 10,644,100 -0.84(-2.80%)
Oct 05, 2006 29.80 30.07 29.42 30.05 8,659,300 +0.09(+0.30%)
Oct 04, 2006 28.50 29.97 28.41 29.96 15,521,400 +1.33(+4.65%)
Oct 03, 2006 28.20 28.71 28.02 28.63 6,869,600 +0.47(+1.67%)
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.