Skip to main content

Lowe's Companies (NY: LOW )

201.72 +0.29 (+0.14%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.68 25.74 25.38 25.38 7,981,150 -0.30(-1.17%)
Dec 29, 2011 25.07 25.75 25.05 25.68 11,244,291 +0.62(+2.47%)
Dec 28, 2011 25.61 25.67 25.01 25.06 12,283,141 -0.48(-1.88%)
Dec 27, 2011 25.21 25.70 25.16 25.54 9,002,713 +0.27(+1.07%)
Dec 23, 2011 25.60 25.63 25.15 25.27 11,579,271 -0.69(-2.66%)
Dec 21, 2011 25.76 26.04 25.48 25.96 18,322,628 +0.23(+0.89%)
Dec 20, 2011 25.15 25.76 25.11 25.73 18,877,798 +1.01(+4.09%)
Dec 19, 2011 25.06 25.25 24.64 24.72 15,500,247 -0.30(-1.20%)
Dec 16, 2011 24.82 25.02 24.51 25.02 28,730,066 +0.36(+1.46%)
Dec 15, 2011 24.67 24.75 24.55 24.66 18,239,000 +0.18(+0.74%)
Dec 14, 2011 24.16 24.58 24.12 24.48 22,526,272 +0.30(+1.24%)
Dec 13, 2011 24.75 24.79 24.04 24.18 15,625,150 -0.51(-2.07%)
Dec 12, 2011 24.72 24.84 24.38 24.69 14,919,817 -0.28(-1.12%)
Dec 09, 2011 25.05 25.25 24.93 24.97 20,340,300 +0.09(+0.36%)
Dec 08, 2011 24.97 25.22 24.83 24.88 26,498,000 -0.32(-1.27%)
Dec 07, 2011 24.57 25.24 24.57 25.20 32,269,324 +0.43(+1.74%)
Dec 06, 2011 24.30 24.89 24.21 24.77 18,040,148 +0.42(+1.72%)
Dec 05, 2011 24.51 24.67 24.18 24.35 13,785,326 +0.04(+0.16%)
Dec 02, 2011 24.12 24.38 23.95 24.31 19,223,404 +0.44(+1.84%)
Dec 01, 2011 23.91 24.22 23.83 23.87 14,051,333 -0.14(-0.58%)
Nov 30, 2011 24.88 25.10 23.75 24.01 27,751,076 -0.29(-1.19%)
Nov 29, 2011 23.52 24.39 23.47 24.30 26,520,700 +0.94(+4.02%)
Nov 28, 2011 23.16 23.68 22.96 23.36 13,338,075 +0.68(+3.00%)
Nov 25, 2011 22.55 23.02 22.39 22.68 6,049,685 +0.20(+0.89%)
Nov 23, 2011 22.71 22.71 22.39 22.48 11,760,694 -0.33(-1.45%)
Nov 22, 2011 23.10 23.17 22.77 22.81 11,564,388 -0.28(-1.21%)
Nov 21, 2011 22.94 23.22 22.82 23.09 12,693,660 -0.22(-0.94%)
Nov 18, 2011 23.42 23.46 22.93 23.31 14,795,225 -0.07(-0.30%)
Nov 17, 2011 23.51 23.92 23.23 23.38 18,690,514 -0.11(-0.47%)
Nov 16, 2011 22.89 24.05 22.80 23.49 23,133,364 +0.29(+1.25%)
Nov 15, 2011 23.34 23.56 22.89 23.20 14,969,208 -0.30(-1.28%)
Nov 14, 2011 23.20 24.00 23.20 23.50 29,350,964 +0.39(+1.69%)
Nov 11, 2011 22.75 23.75 22.75 23.11 27,393,944 +0.65(+2.89%)
Nov 10, 2011 22.46 22.80 22.11 22.46 18,154,192 +0.26(+1.17%)
Nov 09, 2011 22.37 22.83 22.05 22.20 14,451,466 -0.57(-2.50%)
Nov 08, 2011 22.48 22.80 22.04 22.77 15,432,107 +0.46(+2.06%)
Nov 07, 2011 21.60 22.32 21.48 22.31 16,891,212 +0.77(+3.57%)
Nov 04, 2011 21.49 21.66 21.21 21.54 10,412,052 -0.09(-0.42%)
Nov 03, 2011 21.39 21.65 21.06 21.63 12,120,966 +0.30(+1.41%)
Nov 02, 2011 21.03 21.44 20.78 21.33 14,293,041 +0.73(+3.54%)
Nov 01, 2011 20.39 20.94 20.34 20.60 14,898,583 -0.42(-2.00%)
Oct 31, 2011 21.17 21.43 21.00 21.02 12,529,460 -0.35(-1.64%)
Oct 28, 2011 21.85 21.85 21.26 21.37 14,366,535 -0.53(-2.42%)
Oct 27, 2011 22.17 22.30 21.79 21.90 15,974,854 +0.26(+1.20%)
Oct 26, 2011 21.72 21.92 21.36 21.64 13,731,746 +0.13(+0.60%)
Oct 25, 2011 21.92 22.05 21.46 21.51 17,908,246 -0.27(-1.24%)
Oct 24, 2011 22.11 22.48 21.74 21.78 16,838,274 -0.35(-1.58%)
Oct 21, 2011 21.78 22.20 21.71 22.13 15,755,891 +0.61(+2.83%)
Oct 20, 2011 21.05 21.58 21.04 21.52 12,482,367 +0.48(+2.28%)
Oct 19, 2011 21.48 21.66 20.99 21.04 12,162,830 -0.45(-2.09%)
Oct 18, 2011 20.98 21.71 20.79 21.49 12,855,514 +0.60(+2.87%)
Oct 17, 2011 20.57 21.40 20.57 20.89 16,940,032 -0.04(-0.19%)
Oct 14, 2011 20.73 21.00 20.54 20.93 10,959,020 +0.48(+2.35%)
Oct 13, 2011 20.37 20.78 20.24 20.45 6,978,142 -0.17(-0.82%)
Oct 12, 2011 20.64 20.86 20.51 20.62 9,663,580 +0.09(+0.44%)
Oct 11, 2011 20.81 20.87 20.48 20.53 21,172,136 -0.33(-1.58%)
Oct 10, 2011 20.48 20.87 20.48 20.86 17,096,688 +0.52(+2.56%)
Oct 07, 2011 20.41 20.65 20.05 20.34 32,586,284 +0.10(+0.49%)
Oct 06, 2011 19.84 20.26 19.84 20.24 28,775,140 +0.50(+2.53%)
Oct 05, 2011 19.57 19.81 19.30 19.74 13,745,375 +0.08(+0.41%)
Oct 04, 2011 18.64 19.72 18.55 19.66 16,502,331 +0.68(+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.