Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.02 13.10 12.95 13.02 11,373,360 -0.05(-0.40%)
Nov 29, 2005 12.92 13.10 12.85 13.08 14,658,865 +0.24(+1.88%)
Nov 28, 2005 12.93 12.97 12.67 12.83 10,095,635 -0.05(-0.37%)
Nov 25, 2005 12.94 12.94 12.72 12.88 2,807,264 +0.03(+0.20%)
Nov 23, 2005 12.95 13.00 12.78 12.86 6,025,411 -0.08(-0.63%)
Nov 22, 2005 12.75 12.96 12.71 12.94 9,332,419 +0.13(+0.99%)
Nov 21, 2005 12.68 12.83 12.50 12.81 8,797,702 +0.08(+0.65%)
Nov 18, 2005 12.66 12.76 12.62 12.73 10,618,694 +0.07(+0.53%)
Nov 17, 2005 12.53 12.68 12.45 12.66 8,201,327 +0.13(+1.02%)
Nov 16, 2005 12.44 12.58 12.37 12.53 9,048,480 +0.16(+1.29%)
Nov 15, 2005 12.51 12.62 12.28 12.37 10,862,736 -0.15(-1.20%)
Nov 14, 2005 12.64 12.75 12.40 12.52 26,357,874 +0.56(+4.71%)
Nov 11, 2005 11.81 12.00 11.73 11.96 10,015,842 +0.19(+1.59%)
Nov 10, 2005 11.62 11.88 11.62 11.77 10,499,522 +0.13(+1.11%)
Nov 09, 2005 11.72 11.73 11.57 11.64 8,974,905 -0.03(-0.28%)
Nov 08, 2005 11.79 11.79 11.60 11.68 11,671,288 -0.28(-2.34%)
Nov 07, 2005 11.82 11.98 11.80 11.96 10,536,051 +0.19(+1.64%)
Nov 04, 2005 11.85 11.85 11.69 11.76 9,214,802 -0.02(-0.20%)
Nov 03, 2005 11.72 11.87 11.71 11.79 18,724,424 +0.14(+1.19%)
Nov 02, 2005 11.57 11.68 11.57 11.65 20,974,692 +0.06(+0.50%)
Nov 01, 2005 11.70 11.70 11.51 11.59 12,455,747 -0.14(-1.19%)
Oct 31, 2005 11.69 11.85 11.67 11.73 11,621,547 +0.18(+1.59%)
Oct 28, 2005 11.34 11.55 11.29 11.55 9,734,493 +0.30(+2.66%)
Oct 27, 2005 11.55 11.60 11.16 11.25 12,323,104 -0.32(-2.74%)
Oct 26, 2005 11.63 11.78 11.53 11.56 12,071,290 -0.19(-1.63%)
Oct 25, 2005 11.96 12.00 11.70 11.75 11,233,463 -0.21(-1.73%)
Oct 24, 2005 11.87 11.97 11.74 11.96 8,979,309 +0.14(+1.23%)
Oct 21, 2005 12.02 12.10 11.77 11.82 12,935,283 -0.08(-0.68%)
Oct 20, 2005 11.94 12.14 11.83 11.90 13,120,517 -0.05(-0.40%)
Oct 19, 2005 11.54 11.97 11.40 11.94 15,467,935 +0.39(+3.41%)
Oct 18, 2005 11.77 11.77 11.49 11.55 15,165,084 -0.28(-2.38%)
Oct 17, 2005 11.80 11.83 11.56 11.83 10,871,803 +0.02(+0.16%)
Oct 14, 2005 11.83 11.87 11.73 11.81 9,022,314 +0.10(+0.82%)
Oct 13, 2005 11.79 11.85 11.49 11.72 9,708,068 -0.13(-1.12%)
Oct 12, 2005 11.70 11.89 11.61 11.85 16,493,069 +0.06(+0.52%)
Oct 11, 2005 11.96 12.07 11.79 11.79 10,680,611 -0.16(-1.33%)
Oct 10, 2005 12.09 12.14 11.86 11.95 7,553,915 -0.18(-1.48%)
Oct 07, 2005 12.17 12.26 12.00 12.13 7,636,039 +0.06(+0.46%)
Oct 06, 2005 12.21 12.33 11.81 12.07 12,699,272 -0.03(-0.26%)
Oct 05, 2005 12.24 12.25 12.05 12.10 8,247,700 -0.17(-1.38%)
Oct 04, 2005 12.39 12.54 12.27 12.27 7,221,012 -0.10(-0.81%)
Oct 03, 2005 12.44 12.58 12.35 12.37 7,138,369 -0.06(-0.47%)
Sep 30, 2005 12.39 12.58 12.31 12.43 7,741,221 +0.05(+0.39%)
Sep 29, 2005 24.38 12.50 12.11 12.38 12,585,800 +0.18(+1.47%)
Sep 28, 2005 12.54 12.54 12.15 12.20 10,799,264 -0.25(-1.98%)
Sep 27, 2005 12.60 12.63 12.30 12.45 8,985,527 -0.15(-1.18%)
Sep 26, 2005 12.68 12.79 12.47 12.60 9,619,985 -0.02(-0.18%)
Sep 23, 2005 12.62 12.77 12.46 12.62 10,723,875 +0.02(+0.14%)
Sep 22, 2005 12.08 12.65 11.97 12.60 15,579,853 +0.55(+4.60%)
Sep 21, 2005 12.14 12.17 11.82 12.05 14,658,865 -0.14(-1.11%)
Sep 20, 2005 12.48 12.52 12.11 12.18 7,675,936 -0.23(-1.87%)
Sep 19, 2005 12.62 12.62 12.31 12.42 7,752,879 -0.21(-1.64%)
Sep 16, 2005 12.79 12.82 12.50 12.62 18,285,822 -0.13(-1.03%)
Sep 15, 2005 12.78 12.83 12.61 12.75 5,751,058 +0.02(+0.14%)
Sep 14, 2005 13.02 13.03 12.64 12.74 10,650,041 -0.29(-2.19%)
Sep 13, 2005 13.28 13.31 13.01 13.02 11,463,516 -0.26(-1.95%)
Sep 12, 2005 13.08 13.31 13.04 13.28 10,187,345 +0.14(+1.06%)
Sep 09, 2005 12.93 13.14 12.90 13.14 9,469,725 +0.21(+1.63%)
Sep 08, 2005 12.90 13.03 12.86 12.93 9,160,398 -0.06(-0.45%)
Sep 07, 2005 12.87 12.99 12.74 12.99 12,082,430 +0.16(+1.26%)
Sep 06, 2005 12.50 12.85 12.50 12.83 10,575,947 +0.43(+3.44%)
Sep 02, 2005 12.56 12.64 12.35 12.40 5,304,165 -0.08(-0.60%)
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.