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 (%)
Dec 30, 2011 20.62 20.67 20.38 20.38 9,937,411 -0.24(-1.17%)
Dec 29, 2011 20.13 20.68 20.12 20.62 14,000,381 +0.50(+2.47%)
Dec 28, 2011 20.57 20.62 20.09 20.13 15,293,864 -0.39(-1.88%)
Dec 27, 2011 20.25 20.64 20.21 20.51 11,209,370 +0.22(+1.07%)
Dec 23, 2011 20.56 20.58 20.20 20.30 14,417,468 -0.55(-2.66%)
Dec 21, 2011 20.69 20.91 20.46 20.85 22,813,690 +0.18(+0.89%)
Dec 20, 2011 20.20 20.69 20.17 20.66 23,504,938 +0.81(+4.09%)
Dec 19, 2011 20.13 20.28 19.79 19.85 19,299,516 -0.24(-1.20%)
Dec 16, 2011 19.93 20.09 19.68 20.09 35,772,096 +0.29(+1.46%)
Dec 15, 2011 19.81 19.88 19.72 19.81 22,709,564 +0.14(+0.74%)
Dec 14, 2011 19.40 19.74 19.37 19.66 28,047,690 +0.24(+1.24%)
Dec 13, 2011 19.88 19.91 19.31 19.42 19,455,034 -0.41(-2.07%)
Dec 12, 2011 19.85 19.95 19.58 19.83 18,576,816 -0.22(-1.12%)
Dec 09, 2011 20.12 20.28 20.02 20.05 25,325,914 +0.07(+0.36%)
Dec 08, 2011 20.05 20.26 19.94 19.98 32,992,930 -0.26(-1.27%)
Dec 07, 2011 19.73 20.27 19.73 20.24 40,178,864 +0.35(+1.74%)
Dec 06, 2011 19.52 19.99 19.44 19.89 22,461,972 +0.34(+1.72%)
Dec 05, 2011 19.68 19.81 19.42 19.56 17,164,250 +0.03(+0.16%)
Dec 02, 2011 19.37 19.58 19.24 19.52 23,935,256 +0.35(+1.84%)
Dec 01, 2011 19.20 19.45 19.14 19.17 17,495,458 -0.11(-0.58%)
Nov 30, 2011 19.98 20.16 19.07 19.28 34,553,148 -0.23(-1.19%)
Nov 29, 2011 18.89 19.59 18.85 19.52 33,021,194 +0.75(+4.02%)
Nov 28, 2011 18.60 19.02 18.44 18.76 16,607,373 +0.55(+3.00%)
Nov 25, 2011 18.11 18.49 17.98 18.22 7,532,524 +0.16(+0.89%)
Nov 23, 2011 18.24 18.24 17.99 18.05 14,643,360 -0.27(-1.45%)
Nov 22, 2011 18.55 18.61 18.29 18.32 14,398,937 -0.22(-1.21%)
Nov 21, 2011 18.42 18.65 18.33 18.54 15,805,005 -0.18(-0.94%)
Nov 18, 2011 18.81 18.84 18.42 18.72 18,421,686 -0.06(-0.30%)
Nov 17, 2011 18.88 19.21 18.66 18.78 23,271,750 -0.09(-0.47%)
Nov 16, 2011 18.38 19.32 18.31 18.87 28,803,588 +0.23(+1.25%)
Nov 15, 2011 18.75 18.92 18.38 18.63 18,638,314 -0.24(-1.28%)
Nov 14, 2011 18.63 19.28 18.63 18.87 36,545,184 +0.31(+1.69%)
Nov 11, 2011 18.27 19.07 18.27 18.56 34,108,480 +0.52(+2.89%)
Nov 10, 2011 18.04 18.31 17.76 18.04 22,603,970 +0.21(+1.17%)
Nov 09, 2011 17.97 18.34 17.71 17.83 17,993,668 -0.46(-2.50%)
Nov 08, 2011 18.05 18.31 17.70 18.29 19,214,674 +0.37(+2.06%)
Nov 07, 2011 17.35 17.93 17.25 17.92 21,031,420 +0.62(+3.57%)
Nov 04, 2011 17.26 17.40 17.03 17.30 12,964,152 -0.07(-0.42%)
Nov 03, 2011 17.18 17.39 16.91 17.37 15,091,938 +0.24(+1.41%)
Nov 02, 2011 16.89 17.22 16.69 17.13 17,796,410 +0.59(+3.54%)
Nov 01, 2011 16.38 16.82 16.34 16.54 18,550,378 -0.34(-2.00%)
Oct 31, 2011 17.00 17.21 16.87 16.88 15,600,558 -0.28(-1.64%)
Oct 28, 2011 17.55 17.55 17.07 17.16 17,887,920 -0.43(-2.42%)
Oct 27, 2011 17.81 17.91 17.50 17.59 19,890,454 +0.21(+1.20%)
Oct 26, 2011 17.44 17.60 17.16 17.38 17,097,536 +0.10(+0.60%)
Oct 25, 2011 17.60 17.71 17.24 17.28 22,297,740 -0.22(-1.24%)
Oct 24, 2011 17.76 18.05 17.46 17.49 20,965,506 -0.28(-1.58%)
Oct 21, 2011 17.49 17.83 17.44 17.77 19,617,820 +0.49(+2.83%)
Oct 20, 2011 16.91 17.33 16.90 17.28 15,541,922 +0.39(+2.28%)
Oct 19, 2011 17.25 17.40 16.86 16.90 15,144,063 -0.36(-2.09%)
Oct 18, 2011 16.85 17.44 16.70 17.26 16,006,531 +0.48(+2.87%)
Oct 17, 2011 16.52 17.19 16.52 16.78 21,092,206 +0.08(+0.48%)
Oct 14, 2011 16.54 16.75 16.39 16.70 13,737,076 +0.38(+2.35%)
Oct 13, 2011 16.25 16.58 16.15 16.31 8,747,066 -0.14(-0.82%)
Oct 12, 2011 16.47 16.64 16.36 16.45 12,113,248 +0.07(+0.44%)
Oct 11, 2011 16.60 16.65 16.34 16.38 26,539,164 -0.26(-1.58%)
Oct 10, 2011 16.34 16.65 16.34 16.64 21,430,612 +0.41(+2.56%)
Oct 07, 2011 16.28 16.47 16.00 16.23 40,846,740 +0.08(+0.49%)
Oct 06, 2011 15.83 16.16 15.83 16.15 36,069,492 +0.40(+2.53%)
Oct 05, 2011 15.61 15.80 15.40 15.75 17,229,758 +0.06(+0.41%)
Oct 04, 2011 14.87 15.73 14.80 15.68 20,685,588 +0.54(+3.58%)
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.