Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.24 23.38 22.97 23.28 11,749,009 +0.05(+0.20%)
Nov 29, 2006 23.47 23.55 23.13 23.24 14,670,393 +0.14(+0.60%)
Nov 28, 2006 23.31 23.45 23.06 23.10 14,998,503 -0.37(-1.58%)
Nov 27, 2006 23.84 23.85 23.41 23.47 12,218,570 +0.31(+1.33%)
Nov 24, 2006 23.28 23.44 23.16 23.16 2,961,410 -0.26(-1.12%)
Nov 22, 2006 23.53 23.85 23.32 23.42 9,222,833 -0.26(-1.11%)
Nov 21, 2006 23.55 23.82 23.43 23.68 7,690,832 +0.08(+0.33%)
Nov 20, 2006 23.24 23.99 22.77 23.61 15,143,322 +0.08(+0.33%)
Nov 17, 2006 23.58 23.67 23.31 23.53 10,395,765 -0.18(-0.75%)
Nov 16, 2006 23.56 23.81 23.39 23.71 9,590,322 +0.13(+0.56%)
Nov 15, 2006 23.47 24.08 23.47 23.58 17,539,446 +0.24(+1.03%)
Nov 14, 2006 22.57 23.42 22.19 23.34 21,948,270 +0.95(+4.24%)
Nov 13, 2006 22.42 22.77 22.38 22.39 9,531,125 -0.13(-0.58%)
Nov 10, 2006 22.54 22.66 22.27 22.52 6,822,176 +0.05(+0.24%)
Nov 09, 2006 22.54 22.78 22.45 22.47 11,983,207 -0.32(-1.42%)
Nov 08, 2006 22.64 22.91 22.49 22.79 11,844,735 +0.15(+0.65%)
Nov 07, 2006 22.19 22.78 22.19 22.64 34,075,520 +0.39(+1.77%)
Nov 06, 2006 22.15 22.54 22.07 22.25 16,626,359 -0.18(-0.79%)
Nov 03, 2006 22.75 22.98 22.23 22.43 11,464,811 -0.32(-1.43%)
Nov 02, 2006 22.66 22.96 22.58 22.75 8,843,687 -0.12(-0.51%)
Nov 01, 2006 23.28 23.35 22.83 22.87 11,938,776 -0.40(-1.73%)
Oct 31, 2006 23.53 23.63 23.12 23.27 10,344,858 -0.12(-0.50%)
Oct 30, 2006 23.52 23.57 23.29 23.38 9,354,181 -0.04(-0.16%)
Oct 27, 2006 23.55 23.66 23.35 23.42 10,338,770 -0.23(-0.98%)
Oct 26, 2006 23.16 23.72 23.06 23.65 13,330,880 +0.49(+2.13%)
Oct 25, 2006 23.55 23.55 23.04 23.16 12,940,335 -0.35(-1.48%)
Oct 24, 2006 23.63 23.93 23.43 23.51 7,418,033 -0.34(-1.42%)
Oct 23, 2006 23.21 23.89 23.20 23.85 9,342,393 +0.49(+2.12%)
Oct 20, 2006 23.68 23.68 23.20 23.35 11,778,672 -0.19(-0.82%)
Oct 19, 2006 23.98 24.20 23.45 23.55 8,714,412 -0.62(-2.56%)
Oct 18, 2006 23.82 24.22 23.64 24.16 14,949,669 +0.58(+2.46%)
Oct 17, 2006 24.04 24.09 23.41 23.58 12,713,002 -0.46(-1.89%)
Oct 16, 2006 24.28 24.36 24.01 24.04 10,952,892 +0.15(+0.61%)
Oct 13, 2006 23.93 23.93 23.61 23.89 13,420,906 -0.10(-0.42%)
Oct 12, 2006 23.65 24.12 23.63 23.99 15,697,211 +0.45(+1.90%)
Oct 11, 2006 23.31 23.75 23.26 23.55 13,637,617 +0.23(+0.99%)
Oct 10, 2006 23.09 23.39 23.03 23.31 9,753,535 +0.36(+1.55%)
Oct 09, 2006 22.40 23.18 22.39 22.96 10,036,697 +0.41(+1.81%)
Oct 06, 2006 23.01 23.11 22.47 22.55 13,787,747 -0.65(-2.80%)
Oct 05, 2006 23.01 23.21 22.71 23.20 11,216,753 +0.07(+0.30%)
Oct 04, 2006 22.00 23.14 21.93 23.13 20,105,518 +1.03(+4.65%)
Oct 03, 2006 21.77 22.16 21.63 22.10 8,898,480 +0.36(+1.67%)
Oct 02, 2006 21.69 21.88 21.50 21.74 8,917,392 +0.08(+0.36%)
Sep 29, 2006 22.16 22.23 21.66 21.66 9,440,451 -0.46(-2.06%)
Sep 28, 2006 22.00 22.26 21.78 22.12 13,715,597 +0.22(+0.99%)
Sep 27, 2006 21.96 22.26 21.81 21.90 13,962,359 -0.37(-1.66%)
Sep 26, 2006 21.92 22.77 21.90 22.27 20,411,218 +0.01(+0.03%)
Sep 25, 2006 21.88 22.40 21.65 22.26 14,102,645 +0.39(+1.80%)
Sep 22, 2006 21.65 21.89 21.56 21.87 10,965,845 -0.03(-0.14%)
Sep 21, 2006 21.86 22.08 21.75 21.90 12,569,996 +0.05(+0.21%)
Sep 20, 2006 22.23 22.23 21.83 21.86 12,518,312 -0.19(-0.88%)
Sep 19, 2006 22.29 22.30 21.84 22.05 10,273,226 -0.25(-1.11%)
Sep 18, 2006 22.38 22.53 22.11 22.30 8,581,251 -0.36(-1.60%)
Sep 15, 2006 22.86 22.92 22.23 22.66 15,603,039 +0.02(+0.07%)
Sep 14, 2006 22.06 22.70 21.89 22.64 10,774,782 +0.29(+1.28%)
Sep 13, 2006 22.23 22.61 22.07 22.36 11,054,447 +0.08(+0.38%)
Sep 12, 2006 21.50 22.64 21.50 22.27 18,005,898 +0.76(+3.55%)
Sep 11, 2006 20.66 21.58 20.66 21.51 10,227,630 +0.48(+2.28%)
Sep 08, 2006 20.99 21.12 20.88 21.03 7,319,199 +0.12(+0.55%)
Sep 07, 2006 21.02 21.23 20.77 20.91 11,991,238 -0.28(-1.31%)
Sep 06, 2006 21.46 21.47 21.08 21.19 9,768,690 -0.29(-1.33%)
Sep 05, 2006 20.96 21.53 20.96 21.48 10,690,197 +0.38(+1.79%)
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.