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 (%)
Oct 30, 2009 15.29 15.37 14.88 14.96 25,380,284 -0.31(-2.05%)
Oct 29, 2009 15.14 15.37 14.93 15.28 19,215,434 +0.37(+2.46%)
Oct 28, 2009 15.28 15.35 14.90 14.91 23,327,172 -0.33(-2.16%)
Oct 27, 2009 15.57 15.61 15.20 15.24 28,018,850 -0.31(-2.02%)
Oct 26, 2009 15.86 16.01 15.51 15.55 22,131,440 -0.28(-1.79%)
Oct 23, 2009 15.98 15.98 15.79 15.84 23,058,920 -0.35(-2.17%)
Oct 22, 2009 15.88 16.23 15.67 16.19 24,470,280 +0.31(+1.98%)
Oct 21, 2009 16.32 16.58 15.87 15.87 37,322,368 -0.48(-2.95%)
Oct 20, 2009 16.36 16.42 16.31 16.36 14,071,130 -0.28(-1.70%)
Oct 19, 2009 16.33 16.68 16.31 16.64 14,898,627 +0.31(+1.87%)
Oct 16, 2009 16.46 16.48 16.17 16.33 14,916,632 -0.22(-1.34%)
Oct 15, 2009 16.55 16.63 16.31 16.55 15,258,461 -0.06(-0.37%)
Oct 14, 2009 16.56 16.81 16.56 16.62 23,172,204 +0.28(+1.73%)
Oct 13, 2009 16.00 16.41 15.87 16.33 23,734,188 +0.34(+2.09%)
Oct 12, 2009 16.18 16.26 15.96 16.00 13,254,981 +0.05(+0.33%)
Oct 09, 2009 15.81 15.95 15.62 15.94 22,444,212 +0.12(+0.77%)
Oct 08, 2009 15.76 15.95 15.61 15.82 20,672,660 +0.44(+2.87%)
Oct 07, 2009 15.68 15.78 15.34 15.38 19,889,620 -0.37(-2.32%)
Oct 06, 2009 15.72 15.89 15.50 15.75 24,680,970 +0.17(+1.08%)
Oct 05, 2009 15.43 15.66 15.28 15.58 20,492,434 +0.33(+2.15%)
Oct 02, 2009 15.30 15.39 15.18 15.25 25,436,490 -0.25(-1.62%)
Oct 01, 2009 16.03 16.03 15.50 15.50 22,976,856 -0.44(-2.77%)
Sep 30, 2009 16.21 16.26 15.81 15.94 16,291,053 -0.21(-1.27%)
Sep 29, 2009 16.19 16.36 16.12 16.15 11,468,957 -0.08(-0.47%)
Sep 28, 2009 16.07 16.36 16.03 16.23 10,825,746 +0.20(+1.23%)
Sep 25, 2009 16.06 16.16 15.91 16.03 18,616,790 -0.26(-1.59%)
Sep 24, 2009 16.45 16.55 16.23 16.29 21,478,168 -0.11(-0.65%)
Sep 23, 2009 16.32 16.80 16.18 16.39 31,121,952 +0.35(+2.18%)
Sep 22, 2009 16.53 16.61 15.94 16.04 31,413,648 -0.67(-4.01%)
Sep 21, 2009 16.63 17.03 16.45 16.71 17,132,346 -0.02(-0.09%)
Sep 18, 2009 16.55 16.80 16.54 16.73 17,916,398 +0.24(+1.43%)
Sep 17, 2009 16.52 16.73 16.37 16.49 17,890,942 +0.24(+1.49%)
Sep 16, 2009 16.23 16.55 16.18 16.25 16,322,498 +0.10(+0.62%)
Sep 15, 2009 16.33 16.39 15.90 16.15 22,606,820 -0.11(-0.70%)
Sep 14, 2009 16.19 16.34 16.07 16.26 10,695,202 -0.05(-0.33%)
Sep 11, 2009 16.70 16.71 16.25 16.32 14,021,799 -0.33(-1.97%)
Sep 10, 2009 16.58 16.71 16.47 16.64 12,978,534 +0.11(+0.64%)
Sep 09, 2009 16.57 16.61 16.40 16.54 13,700,979 -0.04(-0.23%)
Sep 08, 2009 16.67 16.70 16.49 16.58 14,577,180 +0.11(+0.69%)
Sep 04, 2009 16.27 16.48 16.16 16.46 11,584,623 +0.24(+1.46%)
Sep 03, 2009 15.89 16.23 15.84 16.23 12,205,342 +0.34(+2.16%)
Sep 02, 2009 15.84 15.96 15.65 15.88 13,899,684 +0.00(+0.00%)
Sep 01, 2009 16.19 16.45 15.73 15.88 19,721,810 -0.49(-2.98%)
Aug 31, 2009 16.41 16.45 16.20 16.37 11,308,991 -0.15(-0.92%)
Aug 28, 2009 16.61 16.71 16.25 16.52 13,879,350 +0.00(+0.00%)
Aug 27, 2009 16.49 16.67 16.26 16.52 16,851,758 +0.08(+0.51%)
Aug 26, 2009 15.94 16.72 15.92 16.44 22,517,470 +0.40(+2.47%)
Aug 25, 2009 16.09 16.17 15.84 16.04 46,337,532 +0.27(+1.69%)
Aug 24, 2009 16.12 16.31 15.73 15.78 18,096,162 -0.33(-2.08%)
Aug 21, 2009 15.62 16.16 15.59 16.11 24,248,078 +0.59(+3.78%)
Aug 20, 2009 15.43 15.59 15.33 15.53 24,014,686 +0.13(+0.84%)
Aug 19, 2009 15.11 15.43 14.99 15.40 39,662,900 +0.18(+1.15%)
Aug 18, 2009 15.71 15.74 15.13 15.22 54,495,336 -0.35(-2.25%)
Aug 17, 2009 15.56 16.97 15.42 15.57 53,934,200 -1.81(-10.43%)
Aug 14, 2009 17.73 17.82 17.18 17.38 15,047,073 -0.37(-2.06%)
Aug 13, 2009 17.46 17.79 17.08 17.75 17,792,774 +0.35(+2.01%)
Aug 12, 2009 17.69 17.88 17.31 17.40 20,652,528 -0.31(-1.76%)
Aug 11, 2009 17.75 17.86 17.50 17.71 11,296,462 -0.05(-0.30%)
Aug 10, 2009 18.07 18.08 17.51 17.76 13,354,433 -0.40(-2.18%)
Aug 07, 2009 17.44 18.34 17.37 18.16 16,849,660 +0.85(+4.93%)
Aug 06, 2009 17.16 17.51 17.06 17.31 12,755,111 +0.20(+1.16%)
Aug 05, 2009 17.22 17.39 16.93 17.11 12,211,108 -0.07(-0.40%)
Aug 04, 2009 17.28 17.47 17.15 17.18 16,651,423 -0.09(-0.53%)
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.