Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.56 11.59 11.30 11.35 10,453,023 -0.21(-1.81%)
Jun 29, 2006 11.44 11.56 11.36 11.56 7,922,837 +0.23(+2.06%)
Jun 28, 2006 11.45 11.47 11.23 11.32 6,232,838 -0.09(-0.75%)
Jun 27, 2006 11.57 11.63 11.37 11.41 6,628,472 -0.19(-1.63%)
Jun 26, 2006 11.37 11.63 11.37 11.60 6,735,668 +0.21(+1.89%)
Jun 23, 2006 11.36 11.48 11.35 11.38 7,560,083 -0.05(-0.47%)
Jun 22, 2006 11.71 11.71 11.40 11.44 8,078,150 -0.12(-1.07%)
Jun 21, 2006 11.40 11.65 11.37 11.56 7,717,535 +0.12(+1.01%)
Jun 20, 2006 11.57 11.60 11.39 11.45 9,815,465 -0.07(-0.63%)
Jun 19, 2006 11.68 11.73 11.48 11.52 7,330,990 -0.12(-1.06%)
Jun 16, 2006 11.79 11.86 11.60 11.64 11,753,804 -0.17(-1.41%)
Jun 15, 2006 11.66 11.88 11.65 11.81 14,259,663 +0.16(+1.38%)
Jun 14, 2006 11.55 11.74 11.50 11.65 11,933,710 +0.10(+0.83%)
Jun 13, 2006 11.47 11.66 11.41 11.55 12,009,362 +0.09(+0.75%)
Jun 12, 2006 11.63 11.68 11.45 11.47 9,537,719 -0.17(-1.49%)
Jun 09, 2006 11.62 11.69 11.57 11.64 8,658,503 +0.02(+0.18%)
Jun 08, 2006 11.30 11.69 11.30 11.62 14,781,205 +0.21(+1.85%)
Jun 07, 2006 11.50 11.57 11.38 11.41 10,861,489 -0.10(-0.84%)
Jun 06, 2006 11.67 11.71 11.39 11.50 15,571,671 -0.11(-0.98%)
Jun 05, 2006 11.78 11.86 11.61 11.62 9,820,544 -0.25(-2.11%)
Jun 02, 2006 11.88 11.97 11.70 11.87 10,794,391 +0.00(+0.00%)
Jun 01, 2006 11.62 11.88 11.59 11.87 13,566,235 +0.22(+1.90%)
May 31, 2006 11.48 11.65 11.47 11.65 10,229,811 +0.24(+2.11%)
May 30, 2006 11.45 11.45 11.34 11.41 10,453,558 -0.16(-1.39%)
May 26, 2006 11.62 11.70 11.54 11.57 7,537,629 -0.04(-0.31%)
May 25, 2006 11.52 11.64 11.45 11.60 16,973,232 +0.26(+2.28%)
May 24, 2006 11.14 11.41 11.06 11.35 19,285,016 +0.23(+2.10%)
May 23, 2006 11.26 11.29 11.11 11.11 15,005,754 -0.08(-0.69%)
May 22, 2006 11.61 11.69 11.04 11.19 28,155,504 -0.53(-4.50%)
May 19, 2006 11.58 11.73 11.47 11.72 11,692,320 +0.21(+1.85%)
May 18, 2006 11.51 11.66 11.43 11.50 10,572,515 +0.04(+0.38%)
May 17, 2006 11.65 11.68 11.46 11.46 10,688,532 -0.23(-1.98%)
May 16, 2006 11.82 11.87 11.68 11.69 11,391,585 -0.14(-1.15%)
May 15, 2006 11.83 11.99 11.74 11.83 10,219,653 -0.01(-0.05%)
May 12, 2006 12.03 12.03 11.72 11.83 8,897,220 -0.19(-1.62%)
May 11, 2006 12.10 12.12 11.99 12.03 7,501,540 -0.03(-0.23%)
May 10, 2006 12.17 12.27 12.01 12.06 6,209,849 -0.18(-1.48%)
May 09, 2006 12.15 12.29 12.13 12.24 5,859,125 +0.09(+0.71%)
May 08, 2006 12.16 12.28 12.14 12.15 6,514,861 -0.07(-0.54%)
May 05, 2006 11.87 12.22 11.87 12.22 10,793,322 +0.48(+4.11%)
May 04, 2006 11.70 11.80 11.64 11.73 5,163,290 +0.07(+0.63%)
May 03, 2006 11.68 11.74 11.60 11.66 7,238,764 -0.07(-0.56%)
May 02, 2006 11.89 11.92 11.70 11.73 8,816,756 -0.16(-1.34%)
May 01, 2006 11.86 12.02 11.86 11.89 9,424,910 +0.09(+0.79%)
Apr 28, 2006 11.78 11.93 11.75 11.79 10,960,130 -0.06(-0.47%)
Apr 27, 2006 11.76 12.02 11.65 11.85 19,110,190 +0.09(+0.78%)
Apr 26, 2006 11.79 11.94 11.70 11.76 9,638,766 +0.04(+0.38%)
Apr 25, 2006 11.75 11.83 11.67 11.71 9,233,776 -0.04(-0.33%)
Apr 24, 2006 11.86 11.88 11.72 11.75 11,489,959 -0.08(-0.71%)
Apr 21, 2006 12.04 12.05 11.76 11.84 16,774,345 -0.08(-0.66%)
Apr 20, 2006 11.88 11.93 11.84 11.91 11,256,855 -0.02(-0.16%)
Apr 19, 2006 11.95 11.99 11.79 11.93 9,845,672 -0.06(-0.51%)
Apr 18, 2006 11.88 12.06 11.88 11.99 15,176,037 +0.12(+0.98%)
Apr 17, 2006 12.03 12.04 11.84 11.88 10,164,317 -0.15(-1.21%)
Apr 13, 2006 12.00 12.09 11.98 12.02 6,375,053 +0.03(+0.22%)
Apr 12, 2006 12.08 12.08 11.92 12.00 5,183,606 -0.10(-0.85%)
Apr 11, 2006 12.19 12.26 12.01 12.10 10,152,823 -0.09(-0.72%)
Apr 10, 2006 12.22 12.29 12.16 12.19 4,912,811 -0.04(-0.34%)
Apr 07, 2006 12.40 12.49 12.18 12.23 8,167,970 -0.19(-1.51%)
Apr 06, 2006 12.38 12.49 12.34 12.42 6,489,733 -0.06(-0.46%)
Apr 05, 2006 12.27 12.52 12.27 12.48 12,433,332 +0.22(+1.82%)
Apr 04, 2006 12.10 12.27 12.07 12.25 9,396,574 +0.25(+2.07%)
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.