Skip to main content

Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.43 20.48 20.19 20.19 10,033,328 -0.24(-1.17%)
Dec 29, 2011 19.94 20.48 19.93 20.43 14,135,515 +0.49(+2.47%)
Dec 28, 2011 20.37 20.42 19.89 19.93 15,441,482 -0.38(-1.88%)
Dec 27, 2011 20.05 20.45 20.01 20.32 11,317,564 +0.21(+1.07%)
Dec 23, 2011 20.36 20.39 20.01 20.10 14,556,627 -0.55(-2.66%)
Dec 21, 2011 20.49 20.71 20.26 20.65 23,033,892 +0.18(+0.89%)
Dec 20, 2011 20.01 20.49 19.97 20.47 23,731,812 +0.80(+4.09%)
Dec 19, 2011 19.93 20.09 19.60 19.66 19,485,796 -0.24(-1.20%)
Dec 16, 2011 19.74 19.90 19.50 19.90 36,117,376 +0.29(+1.46%)
Dec 15, 2011 19.62 19.69 19.53 19.62 22,928,760 +0.14(+0.73%)
Dec 14, 2011 19.22 19.55 19.19 19.47 28,318,410 +0.24(+1.24%)
Dec 13, 2011 19.69 19.72 19.12 19.23 19,642,816 -0.41(-2.07%)
Dec 12, 2011 19.66 19.76 19.39 19.64 18,756,122 -0.22(-1.12%)
Dec 09, 2011 19.93 20.09 19.83 19.86 25,570,364 +0.07(+0.36%)
Dec 08, 2011 19.86 20.06 19.75 19.79 33,311,382 -0.25(-1.27%)
Dec 07, 2011 19.54 20.08 19.54 20.05 40,566,676 +0.34(+1.74%)
Dec 06, 2011 19.33 19.80 19.26 19.70 22,678,778 +0.33(+1.72%)
Dec 05, 2011 19.50 19.62 19.23 19.37 17,329,922 +0.03(+0.16%)
Dec 02, 2011 19.19 19.39 19.05 19.34 24,166,282 +0.35(+1.84%)
Dec 01, 2011 19.02 19.27 18.96 18.99 17,664,326 -0.11(-0.58%)
Nov 30, 2011 19.79 19.97 18.89 19.10 34,886,660 -0.23(-1.19%)
Nov 29, 2011 18.71 19.40 18.67 19.33 33,339,918 +0.75(+4.02%)
Nov 28, 2011 18.42 18.84 18.26 18.58 16,767,669 +0.54(+3.00%)
Nov 25, 2011 17.94 18.31 17.81 18.04 7,605,229 +0.16(+0.89%)
Nov 23, 2011 18.07 18.07 17.81 17.88 14,784,699 -0.26(-1.45%)
Nov 22, 2011 18.38 18.43 18.12 18.14 14,537,918 -0.22(-1.21%)
Nov 21, 2011 18.25 18.47 18.15 18.37 15,957,557 -0.18(-0.94%)
Nov 18, 2011 18.63 18.66 18.24 18.54 18,599,494 -0.06(-0.30%)
Nov 17, 2011 18.70 19.03 18.48 18.60 23,496,372 -0.09(-0.47%)
Nov 16, 2011 18.21 19.13 18.14 18.69 29,081,602 +0.23(+1.25%)
Nov 15, 2011 18.57 18.74 18.21 18.45 18,818,212 -0.24(-1.28%)
Nov 14, 2011 18.45 19.09 18.45 18.69 36,897,924 +0.31(+1.69%)
Nov 11, 2011 18.10 18.89 18.10 18.38 34,437,696 +0.52(+2.89%)
Nov 10, 2011 17.87 18.14 17.59 17.87 22,822,146 +0.21(+1.17%)
Nov 09, 2011 17.79 18.16 17.54 17.66 18,167,344 -0.45(-2.50%)
Nov 08, 2011 17.88 18.14 17.53 18.11 19,400,136 +0.37(+2.06%)
Nov 07, 2011 17.18 17.75 17.09 17.75 21,234,418 +0.61(+3.57%)
Nov 04, 2011 17.09 17.23 16.87 17.13 13,089,284 -0.07(-0.42%)
Nov 03, 2011 17.02 17.22 16.75 17.21 15,237,607 +0.24(+1.41%)
Nov 02, 2011 16.73 17.05 16.53 16.97 17,968,184 +0.58(+3.54%)
Nov 01, 2011 16.22 16.66 16.18 16.39 18,729,428 -0.33(-2.00%)
Oct 31, 2011 16.84 17.05 16.70 16.72 15,751,137 -0.28(-1.64%)
Oct 28, 2011 17.38 17.38 16.91 17.00 18,060,576 -0.42(-2.42%)
Oct 27, 2011 17.64 17.73 17.33 17.42 20,082,438 +0.21(+1.20%)
Oct 26, 2011 17.28 17.44 16.99 17.21 17,262,564 +0.10(+0.60%)
Oct 25, 2011 17.44 17.54 17.07 17.11 22,512,960 -0.21(-1.24%)
Oct 24, 2011 17.59 17.88 17.29 17.33 21,167,868 -0.28(-1.58%)
Oct 21, 2011 17.33 17.66 17.27 17.60 19,807,174 +0.49(+2.83%)
Oct 20, 2011 16.74 17.17 16.74 17.12 15,691,935 +0.38(+2.28%)
Oct 19, 2011 17.09 17.23 16.70 16.74 15,290,236 -0.36(-2.09%)
Oct 18, 2011 16.69 17.27 16.54 17.09 16,161,028 +0.48(+2.87%)
Oct 17, 2011 16.36 17.02 16.36 16.62 21,295,790 +0.08(+0.48%)
Oct 14, 2011 16.38 16.59 16.23 16.54 13,869,668 +0.38(+2.35%)
Oct 13, 2011 16.10 16.42 15.99 16.16 8,831,494 -0.13(-0.82%)
Oct 12, 2011 16.31 16.48 16.21 16.29 12,230,168 +0.07(+0.44%)
Oct 11, 2011 16.44 16.49 16.18 16.22 26,795,326 -0.26(-1.58%)
Oct 10, 2011 16.18 16.49 16.18 16.48 21,637,464 +0.41(+2.56%)
Oct 07, 2011 16.13 16.32 15.84 16.07 41,241,000 +0.08(+0.49%)
Oct 06, 2011 15.68 16.01 15.68 15.99 36,417,640 +0.40(+2.53%)
Oct 05, 2011 15.46 15.65 15.25 15.60 17,396,062 +0.06(+0.41%)
Oct 04, 2011 14.73 15.58 14.66 15.53 20,885,248 +0.54(+3.58%)
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.