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 (%)
Mar 31, 2005 11.00 11.08 10.96 11.02 9,032,677 +0.04(+0.35%)
Mar 30, 2005 10.96 11.08 10.95 10.98 7,257,541 +0.01(+0.05%)
Mar 29, 2005 11.10 11.12 10.95 10.97 10,876,208 -0.17(-1.49%)
Mar 28, 2005 10.97 11.19 10.96 11.14 10,099,780 +0.18(+1.60%)
Mar 24, 2005 10.91 11.04 10.89 10.96 9,282,160 +0.05(+0.50%)
Mar 23, 2005 10.86 10.97 10.76 10.91 10,266,361 +0.05(+0.50%)
Mar 22, 2005 10.92 11.00 10.83 10.86 7,712,465 -0.06(-0.55%)
Mar 21, 2005 10.96 10.98 10.83 10.92 6,196,138 -0.09(-0.79%)
Mar 18, 2005 11.04 11.10 10.94 11.00 11,028,540 -0.03(-0.30%)
Mar 17, 2005 11.04 11.07 11.00 11.04 6,975,674 -0.04(-0.33%)
Mar 16, 2005 11.05 11.09 10.98 11.07 6,369,972 -0.04(-0.35%)
Mar 15, 2005 11.12 11.13 11.04 11.11 6,224,376 +0.02(+0.16%)
Mar 14, 2005 11.12 11.13 11.01 11.09 5,976,966 -0.03(-0.29%)
Mar 11, 2005 11.10 11.19 11.07 11.13 4,996,392 +0.00(+0.00%)
Mar 10, 2005 11.03 11.16 11.03 11.13 6,806,762 +0.09(+0.79%)
Mar 09, 2005 11.09 11.12 11.00 11.04 7,633,967 -0.11(-0.95%)
Mar 08, 2005 11.12 11.19 11.08 11.15 7,460,650 -0.04(-0.35%)
Mar 07, 2005 11.18 11.27 11.15 11.18 7,848,475 -0.05(-0.43%)
Mar 04, 2005 11.24 11.25 11.14 11.23 7,829,304 +0.02(+0.17%)
Mar 03, 2005 11.20 11.29 11.17 11.21 9,598,742 +0.01(+0.12%)
Mar 02, 2005 11.15 11.27 11.13 11.20 13,645,648 -0.06(-0.55%)
Mar 01, 2005 11.31 11.40 11.20 11.26 11,764,553 -0.08(-0.73%)
Feb 28, 2005 11.33 11.44 11.31 11.34 10,622,321 -0.04(-0.37%)
Feb 25, 2005 11.40 11.41 11.29 11.39 10,264,547 -0.03(-0.29%)
Feb 24, 2005 11.27 11.43 11.07 11.42 11,484,500 +0.25(+2.19%)
Feb 23, 2005 11.10 11.29 10.95 11.17 14,641,766 +0.07(+0.64%)
Feb 22, 2005 11.21 11.25 11.06 11.10 10,373,097 -0.24(-2.08%)
Feb 18, 2005 11.41 11.44 11.29 11.34 9,101,848 -0.07(-0.64%)
Feb 17, 2005 11.48 11.49 11.30 11.41 5,626,446 -0.07(-0.64%)
Feb 16, 2005 11.43 11.51 11.34 11.49 7,461,946 +0.06(+0.52%)
Feb 15, 2005 11.40 11.48 11.38 11.43 4,448,203 +0.02(+0.17%)
Feb 14, 2005 11.47 11.49 11.38 11.41 4,478,514 -0.10(-0.84%)
Feb 11, 2005 11.39 11.57 11.30 11.50 8,348,218 +0.11(+0.93%)
Feb 10, 2005 11.18 11.43 11.18 11.40 8,222,829 +0.23(+2.04%)
Feb 09, 2005 11.30 11.38 11.15 11.17 6,222,044 -0.16(-1.43%)
Feb 08, 2005 11.34 11.38 11.30 11.33 6,548,989 -0.05(-0.41%)
Feb 07, 2005 11.30 11.46 11.28 11.38 7,188,628 +0.06(+0.51%)
Feb 04, 2005 11.05 11.32 11.05 11.32 6,614,792 +0.27(+2.41%)
Feb 03, 2005 11.02 11.08 10.99 11.05 5,342,507 -0.01(-0.05%)
Feb 02, 2005 11.04 11.06 10.99 11.06 5,582,405 +0.04(+0.39%)
Feb 01, 2005 11.04 11.05 10.93 11.02 7,930,082 +0.02(+0.16%)
Jan 31, 2005 11.00 11.07 10.98 11.00 7,882,413 +0.16(+1.44%)
Jan 28, 2005 10.79 10.88 10.74 10.84 5,747,172 +0.05(+0.48%)
Jan 27, 2005 10.83 10.85 10.75 10.79 6,622,823 -0.03(-0.23%)
Jan 26, 2005 10.84 10.89 10.77 10.82 6,794,067 +0.08(+0.70%)
Jan 25, 2005 10.67 10.80 10.67 10.74 7,649,252 +0.11(+1.02%)
Jan 24, 2005 10.86 10.86 10.63 10.63 8,062,207 -0.16(-1.47%)
Jan 21, 2005 10.84 10.89 10.77 10.79 7,593,552 -0.07(-0.60%)
Jan 20, 2005 11.00 11.04 10.79 10.86 8,211,171 -0.17(-1.54%)
Jan 19, 2005 11.07 11.12 11.01 11.03 4,297,426 -0.06(-0.54%)
Jan 18, 2005 10.90 11.09 10.89 11.09 5,226,186 +0.11(+1.00%)
Jan 14, 2005 10.95 11.04 10.89 10.98 6,412,201 +0.08(+0.76%)
Jan 13, 2005 11.04 11.09 10.87 10.89 7,923,605 -0.18(-1.64%)
Jan 12, 2005 11.08 11.16 10.97 11.07 8,408,322 -0.04(-0.35%)
Jan 11, 2005 11.07 11.21 11.07 11.11 8,657,287 -0.05(-0.45%)
Jan 10, 2005 10.88 11.21 10.86 11.16 10,075,686 +0.23(+2.08%)
Jan 07, 2005 11.00 11.00 10.91 10.94 6,538,885 +0.04(+0.37%)
Jan 06, 2005 10.87 10.95 10.79 10.89 7,963,243 +0.03(+0.32%)
Jan 05, 2005 10.95 11.02 10.84 10.86 6,979,560 -0.09(-0.85%)
Jan 04, 2005 11.19 11.23 10.95 10.95 7,846,921 -0.23(-2.09%)
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.