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 (%)
Oct 31, 2012 26.81 26.93 26.07 26.55 17,610,108 +0.84(+3.25%)
Oct 26, 2012 26.14 25.72 25.72 25.72 16,364,283 -0.35(-1.35%)
Oct 25, 2012 26.73 26.75 25.96 26.07 9,452,597 -0.41(-1.55%)
Oct 24, 2012 26.73 26.79 26.45 26.48 8,541,226 -0.01(-0.03%)
Oct 23, 2012 26.47 26.57 26.28 26.49 9,636,280 -0.15(-0.55%)
Oct 19, 2012 26.60 27.17 26.42 26.64 17,799,452 +0.06(+0.22%)
Oct 18, 2012 26.73 26.90 26.51 26.58 11,775,501 -0.18(-0.67%)
Oct 17, 2012 26.60 26.91 26.44 26.76 13,121,556 +0.36(+1.36%)
Oct 16, 2012 26.40 26.63 26.24 26.40 10,988,608 +0.12(+0.47%)
Oct 15, 2012 25.89 26.30 25.75 26.28 17,526,108 +0.83(+3.27%)
Oct 12, 2012 25.29 25.72 25.18 25.44 13,980,663 +0.33(+1.33%)
Oct 11, 2012 25.38 25.42 24.96 25.11 13,035,046 -0.10(-0.39%)
Oct 10, 2012 25.43 25.52 25.11 25.21 13,920,312 -0.20(-0.77%)
Oct 09, 2012 25.66 25.75 25.39 25.40 10,662,628 -0.34(-1.33%)
Oct 08, 2012 25.77 25.91 25.55 25.75 8,532,835 -0.18(-0.69%)
Oct 05, 2012 25.46 26.11 25.46 25.93 21,009,490 +0.67(+2.65%)
Oct 04, 2012 25.12 25.48 25.06 25.26 13,711,855 +0.20(+0.81%)
Oct 03, 2012 24.83 25.13 24.53 25.05 19,713,976 +0.33(+1.35%)
Oct 02, 2012 24.73 24.86 24.51 24.72 12,692,995 -0.02(-0.07%)
Oct 01, 2012 24.73 24.88 24.56 24.73 17,964,950 +0.06(+0.23%)
Sep 28, 2012 24.56 24.94 24.56 24.68 13,109,457 -0.02(-0.07%)
Sep 27, 2012 24.51 24.85 24.39 24.69 10,101,776 +0.21(+0.85%)
Sep 26, 2012 24.26 24.61 24.23 24.49 18,386,538 +0.27(+1.13%)
Sep 25, 2012 24.44 24.94 24.20 24.21 18,542,626 -0.11(-0.44%)
Sep 24, 2012 24.48 24.55 24.23 24.32 13,513,701 -0.32(-1.29%)
Sep 21, 2012 24.46 24.65 24.26 24.64 25,505,028 +0.16(+0.63%)
Sep 20, 2012 24.06 24.53 23.94 24.48 16,417,667 +0.33(+1.39%)
Sep 19, 2012 23.91 24.42 23.87 24.15 14,651,875 +0.33(+1.41%)
Sep 18, 2012 23.89 23.96 23.54 23.81 14,631,010 -0.04(-0.17%)
Sep 17, 2012 24.07 24.28 23.78 23.85 12,311,086 -0.14(-0.58%)
Sep 14, 2012 23.75 24.29 23.75 23.99 14,420,406 +0.31(+1.31%)
Sep 13, 2012 23.09 23.76 22.92 23.68 16,232,211 +0.65(+2.83%)
Sep 12, 2012 23.38 23.52 22.94 23.03 14,192,661 -0.31(-1.33%)
Sep 11, 2012 23.36 23.56 23.16 23.34 12,415,343 -0.07(-0.31%)
Sep 10, 2012 23.11 23.77 23.11 23.41 15,559,298 +0.30(+1.31%)
Sep 07, 2012 23.22 23.24 23.02 23.11 19,369,398 -0.05(-0.21%)
Sep 06, 2012 23.13 23.46 22.98 23.16 21,715,986 +0.23(+1.00%)
Sep 05, 2012 23.31 23.48 22.69 22.93 17,487,836 -0.27(-1.16%)
Sep 04, 2012 23.31 23.36 23.00 23.20 12,335,616 -0.04(-0.18%)
Aug 31, 2012 23.11 23.43 23.05 23.24 18,440,974 +0.24(+1.06%)
Aug 30, 2012 22.99 23.23 22.96 23.00 14,293,527 -0.13(-0.56%)
Aug 29, 2012 22.82 23.36 22.78 23.13 18,093,098 +0.52(+2.31%)
Aug 27, 2012 22.72 22.80 22.48 22.60 13,320,985 -0.02(-0.11%)
Aug 24, 2012 22.26 22.69 22.24 22.63 13,901,195 +0.30(+1.35%)
Aug 23, 2012 22.16 22.47 22.16 22.33 19,712,970 +0.10(+0.44%)
Aug 22, 2012 21.55 22.31 21.54 22.23 24,614,502 +0.66(+3.06%)
Aug 21, 2012 21.47 21.80 21.32 21.57 19,857,980 +0.14(+0.65%)
Aug 20, 2012 21.37 22.11 21.19 21.43 58,181,164 -1.31(-5.78%)
Aug 17, 2012 22.47 22.74 22.24 22.74 16,667,637 +0.34(+1.53%)
Aug 16, 2012 21.94 22.48 21.85 22.40 15,431,176 +0.51(+2.31%)
Aug 15, 2012 21.71 22.11 21.63 21.89 18,785,884 +0.24(+1.09%)
Aug 14, 2012 21.94 22.03 21.51 21.66 17,498,598 -0.01(-0.04%)
Aug 13, 2012 21.82 21.84 21.49 21.67 13,421,175 -0.18(-0.82%)
Aug 10, 2012 21.79 21.87 21.57 21.85 12,404,935 -0.11(-0.52%)
Aug 09, 2012 21.46 22.01 21.45 21.96 14,730,202 +0.40(+1.85%)
Aug 08, 2012 21.15 21.59 20.98 21.56 14,710,613 +0.37(+1.73%)
Aug 07, 2012 20.81 21.32 20.76 21.19 15,104,546 +0.46(+2.20%)
Aug 06, 2012 20.89 21.05 20.68 20.74 15,421,542 -0.07(-0.31%)
Aug 03, 2012 20.45 20.81 20.42 20.80 12,545,383 +0.52(+2.58%)
Aug 02, 2012 20.46 20.85 20.21 20.28 18,897,896 -0.24(-1.15%)
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.