Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.11 19.44 18.80 18.85 14,863,799 -0.25(-1.29%)
Apr 29, 2008 19.03 19.30 18.74 19.09 12,287,742 -0.09(-0.47%)
Apr 28, 2008 19.44 19.47 19.06 19.18 9,393,820 -0.28(-1.46%)
Apr 25, 2008 19.03 19.49 18.69 19.47 14,755,227 +0.75(+4.00%)
Apr 24, 2008 18.23 18.99 18.23 18.72 13,540,775 +0.52(+2.84%)
Apr 23, 2008 18.23 18.64 17.99 18.20 9,374,168 +0.01(+0.04%)
Apr 22, 2008 18.46 18.55 18.05 18.20 12,582,312 -0.38(-2.05%)
Apr 21, 2008 18.59 18.68 18.34 18.58 8,350,618 -0.01(-0.08%)
Apr 18, 2008 18.62 18.88 18.48 18.59 11,699,917 +0.24(+1.30%)
Apr 17, 2008 18.23 18.51 18.14 18.35 8,613,090 +0.04(+0.20%)
Apr 16, 2008 18.29 18.39 17.96 18.32 11,051,254 +0.21(+1.16%)
Apr 15, 2008 18.06 18.16 17.73 18.11 11,943,737 +0.13(+0.71%)
Apr 14, 2008 17.90 18.22 17.84 17.98 11,178,744 +0.03(+0.17%)
Apr 11, 2008 18.09 18.27 17.89 17.95 17,167,810 -0.40(-2.20%)
Apr 10, 2008 17.42 18.57 17.41 18.35 29,195,722 +0.90(+5.14%)
Apr 09, 2008 17.99 18.07 17.33 17.45 12,857,804 -0.52(-2.87%)
Apr 08, 2008 18.02 18.14 17.86 17.97 16,219,328 -0.14(-0.78%)
Apr 07, 2008 18.29 18.32 17.87 18.11 12,457,948 -0.04(-0.21%)
Apr 04, 2008 18.19 18.47 18.01 18.15 10,176,869 -0.04(-0.25%)
Apr 03, 2008 18.28 18.40 17.97 18.20 11,182,290 -0.19(-1.06%)
Apr 02, 2008 18.42 18.78 18.23 18.39 16,588,643 +0.07(+0.37%)
Apr 01, 2008 17.39 18.39 17.36 18.32 17,328,170 +1.16(+6.76%)
Mar 31, 2008 16.95 17.34 16.77 17.16 10,894,485 +0.20(+1.19%)
Mar 28, 2008 17.04 17.28 16.92 16.96 10,838,665 -0.26(-1.52%)
Mar 27, 2008 17.51 17.71 17.22 17.22 13,055,850 -0.14(-0.82%)
Mar 26, 2008 17.60 17.60 17.10 17.36 14,274,422 -0.35(-1.99%)
Mar 25, 2008 18.17 18.17 17.45 17.72 14,300,275 -0.46(-2.51%)
Mar 24, 2008 17.67 18.64 17.67 18.17 20,890,302 +0.79(+4.56%)
Mar 21, 2008 16.53 17.45 16.45 17.38 23,243,040 +0.00(+0.00%)
Mar 20, 2008 16.53 17.45 16.45 17.38 23,242,640 +0.93(+5.64%)
Mar 19, 2008 16.80 17.13 16.41 16.45 21,134,090 -0.28(-1.70%)
Mar 18, 2008 15.71 16.74 15.71 16.74 35,245,876 +1.38(+8.96%)
Mar 17, 2008 15.21 15.67 15.15 15.36 23,781,344 -0.44(-2.79%)
Mar 14, 2008 16.46 16.46 15.53 15.80 20,940,150 -0.40(-2.49%)
Mar 13, 2008 16.06 16.34 15.64 16.21 29,205,742 -0.11(-0.69%)
Mar 12, 2008 16.30 17.01 16.27 16.32 19,269,148 -0.30(-1.80%)
Mar 11, 2008 16.62 16.90 16.06 16.62 31,121,626 +0.45(+2.78%)
Mar 10, 2008 16.75 16.83 16.12 16.17 19,234,602 -0.59(-3.53%)
Mar 07, 2008 16.87 17.22 16.46 16.76 17,598,784 -0.17(-1.02%)
Mar 06, 2008 17.65 17.69 16.91 16.93 18,998,812 -0.84(-4.72%)
Mar 05, 2008 18.01 18.40 17.54 17.77 16,060,444 -0.24(-1.33%)
Mar 04, 2008 18.00 18.17 17.81 18.01 21,540,528 -0.19(-1.07%)
Mar 03, 2008 17.91 18.38 17.47 18.20 17,793,520 +0.27(+1.50%)
Feb 29, 2008 18.23 18.36 17.79 17.93 15,536,500 -0.53(-2.88%)
Feb 28, 2008 18.97 18.99 18.41 18.46 15,203,368 -0.61(-3.18%)
Feb 27, 2008 18.51 19.21 18.40 19.07 20,562,648 +0.37(+2.00%)
Feb 26, 2008 18.02 18.79 18.02 18.70 19,262,498 +0.37(+2.00%)
Feb 25, 2008 17.25 18.64 17.20 18.33 36,134,740 +0.68(+3.86%)
Feb 22, 2008 17.31 17.70 17.16 17.65 18,345,698 +0.27(+1.55%)
Feb 21, 2008 17.48 17.66 17.33 17.38 14,029,789 -0.06(-0.34%)
Feb 20, 2008 17.26 17.57 16.98 17.44 14,900,430 +0.13(+0.73%)
Feb 19, 2008 17.63 17.82 17.26 17.31 16,487,743 -0.14(-0.81%)
Feb 18, 2008 17.57 17.57 17.10 17.45 0 +0.00(+0.00%)
Feb 15, 2008 17.57 17.57 17.10 17.45 16,144,188 -0.16(-0.93%)
Feb 14, 2008 18.11 18.11 17.46 17.62 13,429,553 -0.46(-2.57%)
Feb 13, 2008 18.20 18.40 17.99 18.08 12,195,966 -0.01(-0.08%)
Feb 12, 2008 18.23 18.53 17.97 18.10 13,786,227 -0.06(-0.33%)
Feb 11, 2008 17.77 18.20 17.42 18.16 11,856,754 +0.49(+2.80%)
Feb 08, 2008 17.96 18.07 17.54 17.66 13,186,437 -0.28(-1.54%)
Feb 07, 2008 17.63 18.66 17.63 17.94 24,938,824 +0.23(+1.31%)
Feb 06, 2008 18.17 18.43 17.60 17.71 17,521,896 -0.31(-1.74%)
Feb 05, 2008 18.25 18.58 18.02 18.02 17,995,872 -0.52(-2.78%)
Feb 04, 2008 19.10 19.17 18.41 18.54 13,998,779 -0.58(-3.01%)
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.