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 29, 2010 16.79 16.82 16.68 16.77 9,871,934 -0.03(-0.19%)
Oct 28, 2010 16.94 16.98 16.69 16.80 8,692,682 -0.06(-0.37%)
Oct 27, 2010 16.92 16.93 16.64 16.87 17,941,322 -0.31(-1.83%)
Oct 25, 2010 17.35 17.43 17.16 17.18 9,892,241 -0.11(-0.64%)
Oct 22, 2010 17.35 17.35 17.16 17.29 9,147,729 -0.03(-0.18%)
Oct 21, 2010 17.11 17.58 17.06 17.32 27,820,388 +0.31(+1.80%)
Oct 20, 2010 16.58 17.05 16.51 17.02 19,393,584 +0.47(+2.85%)
Oct 19, 2010 16.37 16.83 16.35 16.54 23,241,706 +0.00(+0.00%)
Oct 18, 2010 16.77 16.80 16.41 16.54 29,536,840 -0.31(-1.86%)
Oct 15, 2010 17.05 17.12 16.64 16.86 26,366,378 -0.09(-0.55%)
Oct 14, 2010 17.18 17.20 16.81 16.95 16,257,348 -0.16(-0.96%)
Oct 13, 2010 17.34 17.36 17.02 17.12 19,897,162 -0.12(-0.68%)
Oct 12, 2010 17.55 17.59 17.21 17.23 27,720,862 -0.43(-2.43%)
Oct 11, 2010 17.74 17.85 17.59 17.66 6,663,027 -0.09(-0.48%)
Oct 08, 2010 17.75 17.86 17.66 17.75 17,489,942 +0.05(+0.31%)
Oct 07, 2010 17.76 17.91 17.55 17.70 15,290,223 -0.03(-0.18%)
Oct 06, 2010 17.74 17.78 17.56 17.73 12,228,047 +0.00(+0.00%)
Oct 05, 2010 17.52 17.82 17.44 17.73 14,592,632 +0.34(+1.93%)
Oct 04, 2010 17.41 17.60 17.18 17.39 15,948,105 -0.09(-0.49%)
Oct 01, 2010 17.48 17.75 17.35 17.48 14,049,126 +0.04(+0.25%)
Sep 30, 2010 17.43 17.65 17.30 17.43 62,187 +0.08(+0.47%)
Sep 29, 2010 17.45 17.67 17.28 17.35 15,838,918 -0.17(-0.98%)
Sep 28, 2010 17.36 17.58 17.12 17.52 15,193,163 +0.11(+0.63%)
Sep 27, 2010 17.53 17.57 17.39 17.41 9,107,488 -0.16(-0.93%)
Sep 24, 2010 17.07 17.62 17.00 17.58 16,203,347 +0.75(+4.46%)
Sep 23, 2010 16.83 17.12 16.77 16.83 1,525 -0.19(-1.10%)
Sep 22, 2010 16.92 17.11 16.86 17.02 13,419,893 +0.05(+0.32%)
Sep 21, 2010 16.78 17.20 16.73 16.96 16,703,110 +0.18(+1.07%)
Sep 20, 2010 16.53 16.85 16.48 16.78 14,279,519 +0.34(+2.09%)
Sep 17, 2010 16.44 16.79 16.39 16.44 19,044,990 -0.36(-2.14%)
Sep 15, 2010 16.75 16.84 16.57 16.80 10,440,263 -0.04(-0.23%)
Sep 14, 2010 16.95 17.03 16.77 16.84 12,496,498 -0.14(-0.83%)
Sep 13, 2010 16.95 17.18 16.87 16.98 8,366,682 +0.15(+0.88%)
Sep 10, 2010 16.87 17.05 16.81 16.83 8,572,156 -0.04(-0.23%)
Sep 09, 2010 16.98 17.08 16.81 16.87 9,058,540 +0.02(+0.14%)
Sep 08, 2010 16.80 16.97 16.77 16.84 10,676,238 +0.01(+0.05%)
Sep 07, 2010 17.05 17.08 16.79 16.84 1,969 -0.34(-1.96%)
Sep 03, 2010 17.45 17.59 17.00 17.17 15,050,184 +0.02(+0.09%)
Sep 02, 2010 16.68 17.28 16.64 17.16 576 +0.55(+3.30%)
Sep 01, 2010 16.01 16.65 16.01 16.61 16,677,820 +0.74(+4.66%)
Aug 31, 2010 15.87 16.22 15.83 15.87 82,390 -0.15(-0.95%)
Aug 30, 2010 16.45 16.46 16.01 16.02 18,362,272 -0.14(-0.87%)
Aug 27, 2010 16.16 16.54 16.05 16.16 22,974,672 -0.10(-0.63%)
Aug 26, 2010 16.26 16.41 16.14 16.26 1,150 +0.07(+0.43%)
Aug 25, 2010 15.69 16.29 15.68 16.19 255 +0.38(+2.42%)
Aug 24, 2010 15.62 15.98 15.47 15.81 3,293 -0.01(-0.05%)
Aug 23, 2010 16.37 16.42 15.82 15.82 26,677,454 -0.32(-1.99%)
Aug 20, 2010 15.85 16.20 15.78 16.14 15,397,664 +0.19(+1.18%)
Aug 19, 2010 16.12 16.30 15.74 15.95 3,786 -0.30(-1.88%)
Aug 18, 2010 15.67 16.27 15.65 16.26 3,716 +0.63(+4.00%)
Aug 17, 2010 15.65 15.91 15.47 15.63 767 +0.23(+1.47%)
Aug 16, 2010 15.70 15.93 15.31 15.40 33,242,600 +0.09(+0.56%)
Aug 13, 2010 15.32 15.69 15.29 15.32 17,654,882 -0.12(-0.76%)
Aug 12, 2010 15.34 15.51 15.21 15.44 12,712,906 -0.05(-0.35%)
Aug 11, 2010 15.43 15.58 15.13 15.49 2,442 -0.16(-1.00%)
Aug 10, 2010 15.76 15.79 15.50 15.65 17,170,386 -0.23(-1.48%)
Aug 09, 2010 15.94 16.00 15.87 15.88 14,054,328 +0.02(+0.15%)
Aug 06, 2010 15.86 16.12 15.80 15.86 20,045,112 -0.36(-2.22%)
Aug 05, 2010 16.20 16.37 16.01 16.22 14,007,800 -0.05(-0.34%)
Aug 04, 2010 16.36 16.52 16.27 16.27 14,402,396 +0.05(+0.34%)
Aug 03, 2010 16.59 16.64 16.15 16.22 1,364 -0.46(-2.77%)
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.