Skip to main content

Lowe's Companies (NY: LOW )

254.72 +1.39 (+0.55%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.16 12.41 12.04 12.41 12,891,759 +0.27(+2.26%)
Aug 30, 2005 12.47 12.47 12.03 12.14 14,815,601 -0.33(-2.65%)
Aug 29, 2005 12.47 12.52 12.30 12.47 11,813,776 +0.27(+2.25%)
Aug 26, 2005 12.19 12.40 12.13 12.19 7,752,102 -0.19(-1.57%)
Aug 25, 2005 12.18 12.41 12.17 12.39 9,164,284 +0.25(+2.10%)
Aug 24, 2005 12.32 12.32 12.12 12.13 9,034,491 -0.18(-1.47%)
Aug 23, 2005 12.31 12.41 12.26 12.32 9,580,348 -0.02(-0.16%)
Aug 22, 2005 12.50 12.52 12.27 12.33 12,461,965 -0.15(-1.21%)
Aug 19, 2005 12.72 12.72 12.49 12.49 10,083,977 -0.19(-1.51%)
Aug 18, 2005 12.57 12.69 12.50 12.68 8,572,831 +0.05(+0.40%)
Aug 17, 2005 12.47 12.71 12.35 12.63 9,407,290 +0.14(+1.13%)
Aug 16, 2005 12.68 12.70 12.47 12.49 12,872,847 -0.23(-1.82%)
Aug 15, 2005 12.93 12.93 12.43 12.72 15,637,884 +0.14(+1.07%)
Aug 12, 2005 12.47 12.66 12.36 12.58 10,326,465 +0.05(+0.37%)
Aug 11, 2005 12.56 12.68 12.39 12.54 8,625,940 -0.07(-0.57%)
Aug 10, 2005 12.56 12.74 12.54 12.61 14,072,334 +0.15(+1.19%)
Aug 09, 2005 12.19 12.47 12.19 12.46 9,518,689 +0.37(+3.05%)
Aug 08, 2005 12.22 12.28 12.02 12.09 5,861,421 -0.08(-0.68%)
Aug 05, 2005 12.23 12.24 12.11 12.17 8,035,523 -0.06(-0.50%)
Aug 04, 2005 12.49 12.49 12.13 12.23 14,295,392 -0.39(-3.06%)
Aug 03, 2005 12.75 12.76 12.57 12.62 7,530,858 -0.13(-1.04%)
Aug 02, 2005 12.76 12.86 12.64 12.75 6,382,926 -0.01(-0.05%)
Aug 01, 2005 12.78 12.81 12.59 12.76 7,848,994 -0.02(-0.17%)
Jul 29, 2005 12.89 12.90 12.74 12.78 8,158,321 -0.15(-1.16%)
Jul 28, 2005 12.81 12.93 12.78 12.93 7,691,480 +0.18(+1.41%)
Jul 27, 2005 12.83 12.83 12.62 12.75 7,671,014 -0.04(-0.35%)
Jul 26, 2005 12.70 12.82 12.68 12.80 8,586,561 +0.14(+1.11%)
Jul 25, 2005 12.65 12.74 12.58 12.65 9,011,952 -0.03(-0.24%)
Jul 22, 2005 12.62 12.69 12.54 12.69 5,200,797 +0.09(+0.74%)
Jul 21, 2005 12.71 12.73 12.44 12.59 10,447,968 -0.15(-1.20%)
Jul 20, 2005 12.72 12.86 12.61 12.75 8,238,632 +0.01(+0.09%)
Jul 19, 2005 12.48 12.86 12.48 12.73 16,567,421 +0.27(+2.20%)
Jul 18, 2005 12.22 12.47 12.20 12.46 9,869,727 +0.18(+1.43%)
Jul 15, 2005 12.14 12.35 12.06 12.28 7,688,371 +0.14(+1.19%)
Jul 14, 2005 12.02 12.23 12.02 12.14 10,251,594 +0.14(+1.13%)
Jul 13, 2005 12.01 12.05 11.94 12.00 8,649,515 -0.04(-0.34%)
Jul 12, 2005 11.68 12.12 11.67 12.05 19,136,084 +0.32(+2.77%)
Jul 11, 2005 11.53 11.74 11.45 11.72 16,084,777 +0.23(+2.03%)
Jul 08, 2005 11.29 11.52 11.28 11.49 8,761,692 +0.24(+2.16%)
Jul 07, 2005 11.05 11.26 11.00 11.24 5,009,864 +0.08(+0.71%)
Jul 06, 2005 11.24 11.29 11.09 11.16 5,395,357 -0.07(-0.64%)
Jul 05, 2005 11.07 11.28 11.07 11.24 5,418,673 +0.12(+1.08%)
Jul 01, 2005 11.25 11.29 11.04 11.12 6,208,573 -0.12(-1.06%)
Jun 30, 2005 11.34 11.43 11.21 11.24 9,148,222 +0.08(+0.67%)
Jun 29, 2005 11.19 11.28 11.11 11.16 5,023,594 -0.03(-0.29%)
Jun 28, 2005 11.04 11.24 11.04 11.19 6,211,682 +0.20(+1.86%)
Jun 27, 2005 10.92 11.08 10.92 10.99 6,673,601 +0.04(+0.34%)
Jun 24, 2005 11.04 11.12 10.91 10.95 9,069,724 -0.15(-1.39%)
Jun 23, 2005 11.31 11.39 11.11 11.11 7,258,059 -0.21(-1.83%)
Jun 22, 2005 11.33 11.39 11.28 11.31 4,411,416 -0.02(-0.14%)
Jun 21, 2005 11.45 11.47 11.33 11.33 5,056,496 -0.14(-1.26%)
Jun 20, 2005 11.41 11.49 11.30 11.47 6,638,626 +0.01(+0.05%)
Jun 17, 2005 11.58 11.58 11.46 11.47 11,095,638 +0.07(+0.61%)
Jun 16, 2005 11.42 11.55 11.34 11.40 8,316,612 -0.02(-0.17%)
Jun 15, 2005 11.39 11.50 11.31 11.42 6,413,237 +0.08(+0.75%)
Jun 14, 2005 11.18 11.44 11.16 11.33 9,904,442 +0.14(+1.24%)
Jun 13, 2005 11.22 11.35 11.11 11.19 6,305,464 -0.06(-0.51%)
Jun 10, 2005 11.41 11.43 11.10 11.25 12,738,909 -0.10(-0.88%)
Jun 09, 2005 11.38 11.47 11.28 11.35 7,168,939 -0.05(-0.42%)
Jun 08, 2005 11.39 11.56 11.38 11.40 11,002,115 +0.01(+0.12%)
Jun 07, 2005 11.19 11.52 11.18 11.39 16,471,307 +0.21(+1.85%)
Jun 06, 2005 11.01 11.19 10.95 11.18 5,370,487 +0.19(+1.70%)
Jun 03, 2005 11.09 11.19 10.94 10.99 5,330,331 -0.15(-1.37%)
Jun 02, 2005 11.07 11.17 11.05 11.15 7,066,607 +0.01(+0.05%)
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.