Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.03 16.17 15.77 15.90 22,565,430 -0.08(-0.50%)
Aug 30, 2011 16.23 16.31 15.90 15.98 23,711,296 -0.37(-2.25%)
Aug 29, 2011 16.39 16.40 16.19 16.35 19,354,904 +0.20(+1.23%)
Aug 26, 2011 16.08 16.25 15.87 16.15 23,874,000 +0.10(+0.65%)
Aug 25, 2011 16.31 16.43 15.93 16.04 16,601,377 -0.18(-1.13%)
Aug 24, 2011 16.04 16.26 15.84 16.23 20,592,302 +0.18(+1.09%)
Aug 23, 2011 15.63 16.05 15.55 16.05 16,760,665 +0.47(+3.02%)
Aug 22, 2011 15.89 15.91 15.53 15.58 16,958,134 +0.18(+1.14%)
Aug 19, 2011 15.40 15.92 15.37 15.40 21,762,582 -0.22(-1.38%)
Aug 18, 2011 15.53 15.74 15.37 15.62 34,591,016 -0.41(-2.59%)
Aug 17, 2011 16.09 16.13 15.82 16.04 25,446,358 +0.01(+0.05%)
Aug 16, 2011 15.53 16.10 15.50 16.03 30,003,038 +0.33(+2.08%)
Aug 15, 2011 15.34 15.76 15.24 15.70 42,809,624 +0.14(+0.87%)
Aug 12, 2011 15.40 15.56 15.13 15.56 28,656,102 +0.34(+2.20%)
Aug 11, 2011 14.47 15.43 14.44 15.23 28,091,328 +0.78(+5.41%)
Aug 10, 2011 14.98 14.98 14.42 14.45 34,311,208 -0.85(-5.53%)
Aug 09, 2011 15.76 15.32 14.48 15.29 26,661,736 +0.40(+2.68%)
Aug 08, 2011 15.76 16.02 14.89 14.89 34,608,292 -1.18(-7.34%)
Aug 05, 2011 16.30 16.38 15.84 16.08 32,851,362 -0.06(-0.35%)
Aug 04, 2011 16.06 16.35 15.92 16.13 34,521,936 -0.16(-0.98%)
Aug 03, 2011 16.46 16.46 16.08 16.29 30,414,744 -0.03(-0.20%)
Aug 02, 2011 16.70 16.82 16.31 16.32 23,308,964 -0.50(-2.99%)
Aug 01, 2011 17.24 17.30 16.74 16.82 25,952,314 -0.39(-2.27%)
Jul 29, 2011 17.03 17.38 17.00 17.22 25,901,838 -0.17(-0.96%)
Jul 28, 2011 17.94 18.13 17.33 17.38 22,875,530 -0.53(-2.98%)
Jul 27, 2011 18.09 18.20 17.89 17.92 16,519,164 -0.30(-1.66%)
Jul 26, 2011 18.01 18.28 17.93 18.22 17,361,668 +0.18(+1.02%)
Jul 25, 2011 17.85 18.07 17.85 18.04 14,712,658 -0.01(-0.04%)
Jul 22, 2011 18.01 18.12 18.01 18.05 17,614,298 -0.26(-1.40%)
Jul 21, 2011 18.28 18.55 18.21 18.30 14,217,930 +0.14(+0.75%)
Jul 20, 2011 18.32 18.35 18.09 18.17 10,383,058 -0.15(-0.83%)
Jul 19, 2011 18.09 18.36 18.05 18.32 15,364,611 +0.37(+2.04%)
Jul 18, 2011 18.01 18.15 17.85 17.95 12,157,719 -0.18(-0.97%)
Jul 15, 2011 18.36 18.36 17.95 18.13 17,669,788 -0.20(-1.08%)
Jul 14, 2011 18.47 18.67 18.29 18.32 14,519,598 -0.13(-0.73%)
Jul 13, 2011 18.47 18.67 18.43 18.46 11,549,208 +0.08(+0.43%)
Jul 12, 2011 18.32 18.57 18.26 18.38 16,899,966 +0.00(+0.00%)
Jul 11, 2011 18.51 18.59 18.24 18.38 16,375,301 -0.34(-1.82%)
Jul 08, 2011 18.74 18.89 18.61 18.72 13,263,894 -0.30(-1.58%)
Jul 07, 2011 18.63 19.20 18.62 19.02 21,321,746 +0.58(+3.14%)
Jul 06, 2011 18.60 18.69 18.39 18.44 18,533,978 -0.17(-0.94%)
Jul 05, 2011 18.88 18.88 18.59 18.62 10,501,318 -0.27(-1.43%)
Jul 01, 2011 18.47 18.96 18.47 18.89 11,123,687 +0.40(+2.19%)
Jun 30, 2011 18.60 18.74 18.39 18.48 13,922,440 -0.06(-0.30%)
Jun 29, 2011 18.68 18.69 18.39 18.54 15,291,886 -0.07(-0.38%)
Jun 28, 2011 18.43 18.79 18.37 18.61 18,284,398 +0.25(+1.38%)
Jun 27, 2011 18.39 18.55 18.21 18.36 16,423,960 -0.08(-0.43%)
Jun 24, 2011 18.77 18.85 18.29 18.43 33,600,380 -0.36(-1.94%)
Jun 23, 2011 18.17 18.83 18.09 18.80 25,250,464 +0.41(+2.24%)
Jun 22, 2011 18.69 18.74 18.39 18.39 23,973,356 -0.39(-2.07%)
Jun 21, 2011 18.39 18.85 18.30 18.78 21,791,820 +0.45(+2.47%)
Jun 20, 2011 18.32 18.42 18.29 18.32 15,064,541 +0.22(+1.23%)
Jun 17, 2011 18.13 18.24 18.01 18.10 35,537,748 +0.12(+0.66%)
Jun 16, 2011 17.57 18.30 17.57 17.98 28,432,168 +0.45(+2.58%)
Jun 15, 2011 17.99 18.01 17.47 17.53 22,158,896 -0.48(-2.68%)
Jun 14, 2011 17.72 18.09 17.70 18.01 23,239,086 +0.53(+3.04%)
Jun 13, 2011 17.68 17.73 17.48 17.48 21,630,270 -0.17(-0.94%)
Jun 10, 2011 18.01 18.01 17.60 17.65 25,395,220 -0.40(-2.24%)
Jun 09, 2011 18.12 18.38 18.03 18.05 20,626,080 +0.04(+0.22%)
Jun 08, 2011 18.10 18.16 17.91 18.01 27,261,708 -0.21(-1.17%)
Jun 07, 2011 18.25 18.62 18.19 18.23 22,499,202 +0.10(+0.52%)
Jun 06, 2011 18.29 18.47 18.13 18.13 22,126,246 -0.42(-2.26%)
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.