Skip to main content

Lowe's Companies (NY: LOW )

253.38 +0.05 (+0.02%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.39 12.58 12.31 12.43 7,741,221 +0.05(+0.39%)
Sep 29, 2005 24.38 12.50 12.11 12.38 12,585,800 +0.18(+1.47%)
Sep 28, 2005 12.54 12.54 12.15 12.20 10,799,264 -0.25(-1.98%)
Sep 27, 2005 12.60 12.63 12.30 12.45 8,985,527 -0.15(-1.18%)
Sep 26, 2005 12.68 12.79 12.47 12.60 9,619,985 -0.02(-0.18%)
Sep 23, 2005 12.62 12.77 12.46 12.62 10,723,875 +0.02(+0.14%)
Sep 22, 2005 12.08 12.65 11.97 12.60 15,579,853 +0.55(+4.60%)
Sep 21, 2005 12.14 12.17 11.82 12.05 14,658,865 -0.14(-1.11%)
Sep 20, 2005 12.48 12.52 12.11 12.18 7,675,936 -0.23(-1.87%)
Sep 19, 2005 12.62 12.62 12.31 12.42 7,752,879 -0.21(-1.64%)
Sep 16, 2005 12.79 12.82 12.50 12.62 18,285,822 -0.13(-1.03%)
Sep 15, 2005 12.78 12.83 12.61 12.75 5,751,058 +0.02(+0.14%)
Sep 14, 2005 13.02 13.03 12.64 12.74 10,650,041 -0.29(-2.19%)
Sep 13, 2005 13.28 13.31 13.01 13.02 11,463,516 -0.26(-1.95%)
Sep 12, 2005 13.08 13.31 13.04 13.28 10,187,345 +0.14(+1.06%)
Sep 09, 2005 12.93 13.14 12.90 13.14 9,469,725 +0.21(+1.63%)
Sep 08, 2005 12.90 13.03 12.86 12.93 9,160,398 -0.06(-0.45%)
Sep 07, 2005 12.87 12.99 12.74 12.99 12,082,430 +0.16(+1.26%)
Sep 06, 2005 12.50 12.85 12.50 12.83 10,575,947 +0.43(+3.44%)
Sep 02, 2005 12.56 12.64 12.35 12.40 5,304,165 -0.08(-0.60%)
Sep 01, 2005 12.39 12.65 12.38 12.48 14,279,848 +0.06(+0.51%)
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%)
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.