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 (%)
Mar 31, 2011 21.23 21.24 20.74 20.87 16,362,218 -0.43(-2.00%)
Mar 30, 2011 21.30 21.30 21.30 21.30 6,540,186 +0.03(+0.15%)
Mar 29, 2011 21.16 21.30 21.11 21.27 10,654,369 +0.17(+0.79%)
Mar 28, 2011 21.46 21.49 21.02 21.10 11,541,611 -0.37(-1.73%)
Mar 25, 2011 21.46 21.68 21.40 21.47 11,980,968 -0.07(-0.33%)
Mar 24, 2011 21.37 21.65 21.19 21.54 15,723,401 +0.24(+1.15%)
Mar 23, 2011 20.83 21.31 20.76 21.30 16,452,908 +0.41(+1.97%)
Mar 22, 2011 20.78 20.94 20.70 20.89 13,945,321 +0.09(+0.46%)
Mar 21, 2011 20.78 20.83 20.74 20.79 19,843,916 +0.10(+0.50%)
Mar 18, 2011 20.84 20.90 20.59 20.69 25,026,934 +0.09(+0.46%)
Mar 17, 2011 20.86 20.93 20.51 20.59 19,393,418 +0.06(+0.31%)
Mar 16, 2011 21.07 21.08 20.52 20.53 24,081,306 -0.51(-2.40%)
Mar 15, 2011 20.92 21.13 20.89 21.04 18,845,662 -0.13(-0.63%)
Mar 14, 2011 21.12 21.24 20.82 21.17 14,480,979 -0.10(-0.48%)
Mar 11, 2011 20.90 21.49 20.90 21.27 18,955,644 +0.21(+0.97%)
Mar 10, 2011 20.84 21.16 20.77 21.07 20,354,352 -0.11(-0.52%)
Mar 09, 2011 20.94 21.32 20.90 21.18 14,627,952 +0.17(+0.79%)
Mar 08, 2011 20.55 21.15 20.53 21.01 16,840,666 +0.48(+2.35%)
Mar 07, 2011 20.71 20.91 20.42 20.53 15,822,765 -0.19(-0.92%)
Mar 04, 2011 20.74 20.96 20.45 20.72 17,662,256 -0.03(-0.15%)
Mar 03, 2011 20.49 20.81 20.36 20.75 20,633,924 +0.39(+1.94%)
Mar 02, 2011 19.99 20.44 19.93 20.36 16,377,055 +0.22(+1.10%)
Mar 01, 2011 20.81 20.86 20.12 20.14 17,018,260 -0.53(-2.56%)
Feb 28, 2011 20.06 20.67 20.06 20.67 21,864,888 +0.71(+3.56%)
Feb 25, 2011 19.95 20.14 19.88 19.95 16,623,162 +0.13(+0.64%)
Feb 24, 2011 20.27 20.32 19.74 19.83 20,173,804 -0.49(-2.41%)
Feb 23, 2011 20.34 20.99 19.84 20.32 32,509,516 -0.21(-1.00%)
Feb 22, 2011 20.93 21.01 20.32 20.52 27,705,874 -0.24(-1.18%)
Feb 18, 2011 20.59 20.88 20.49 20.77 20,940,012 +0.13(+0.61%)
Feb 17, 2011 20.25 20.68 20.18 20.64 16,104,645 +0.28(+1.36%)
Feb 16, 2011 20.22 20.55 20.22 20.37 13,944,216 +0.17(+0.82%)
Feb 15, 2011 19.73 20.21 19.69 20.20 17,304,160 +0.32(+1.63%)
Feb 14, 2011 19.81 19.97 19.74 19.88 10,528,250 +0.06(+0.32%)
Feb 11, 2011 19.24 19.87 19.05 19.81 15,828,773 +0.52(+2.70%)
Feb 10, 2011 19.29 19.37 19.15 19.29 14,748,555 -0.03(-0.16%)
Feb 09, 2011 19.48 19.54 19.25 19.32 16,357,088 -0.22(-1.13%)
Feb 08, 2011 19.45 19.65 19.40 19.54 13,818,898 +0.10(+0.53%)
Feb 07, 2011 19.55 19.60 19.39 19.44 12,948,969 -0.07(-0.36%)
Feb 04, 2011 19.32 19.61 19.28 19.51 14,142,727 +0.17(+0.86%)
Feb 03, 2011 19.20 19.50 19.13 19.35 14,689,617 +0.19(+0.99%)
Feb 02, 2011 19.63 19.69 19.14 19.16 23,268,480 -0.58(-2.96%)
Feb 01, 2011 19.65 19.86 19.47 19.74 16,204,278 +0.16(+0.81%)
Jan 31, 2011 19.84 19.98 19.55 19.58 22,027,514 -0.36(-1.78%)
Jan 28, 2011 20.60 20.69 19.92 19.94 15,406,739 -0.78(-3.77%)
Jan 27, 2011 20.46 20.76 20.34 20.72 15,665,932 +0.31(+1.51%)
Jan 26, 2011 20.25 20.74 20.21 20.41 23,654,622 +0.23(+1.13%)
Jan 25, 2011 19.75 20.20 19.74 20.18 13,931,315 +0.39(+1.95%)
Jan 24, 2011 19.69 19.85 19.64 19.80 8,309,291 +0.05(+0.24%)
Jan 21, 2011 20.12 20.13 19.73 19.75 14,252,074 -0.23(-1.15%)
Jan 20, 2011 19.32 20.14 19.32 19.98 23,398,880 +0.71(+3.69%)
Jan 19, 2011 19.69 19.69 19.16 19.27 15,252,765 -0.48(-2.44%)
Jan 18, 2011 19.78 19.94 19.67 19.75 10,046,632 +0.01(+0.04%)
Jan 14, 2011 19.20 19.87 19.16 19.74 16,944,616 +1.24(+6.70%)
Jan 13, 2011 19.15 19.39 18.50 18.50 14,383,888 -0.71(-3.68%)
Jan 12, 2011 19.22 19.33 19.14 19.21 9,080,307 +0.04(+0.21%)
Jan 11, 2011 19.23 19.42 19.11 19.17 11,235,263 +0.06(+0.33%)
Jan 10, 2011 18.80 19.16 18.73 19.11 12,274,247 +0.25(+1.33%)
Jan 07, 2011 19.03 19.16 18.77 18.86 11,724,875 -0.11(-0.58%)
Jan 06, 2011 19.36 19.38 18.86 18.97 16,839,452 -0.43(-2.23%)
Jan 05, 2011 19.27 19.49 19.16 19.40 15,663,107 +0.09(+0.49%)
Jan 04, 2011 19.83 19.83 19.22 19.30 14,943,515 -0.47(-2.38%)
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.