Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 15.21 15.44 14.90 15.00 17,720,644 -0.28(-1.86%)
Sep 30, 2011 15.53 15.68 15.27 15.28 18,564,406 -0.54(-3.40%)
Sep 29, 2011 15.95 16.05 15.47 15.82 17,289,820 +0.11(+0.70%)
Sep 28, 2011 15.98 16.20 15.66 15.71 16,864,248 -0.28(-1.78%)
Sep 27, 2011 15.98 16.33 15.91 15.99 18,632,146 +0.33(+2.12%)
Sep 26, 2011 15.68 15.69 15.25 15.66 21,940,154 +0.06(+0.41%)
Sep 23, 2011 14.89 15.70 14.89 15.60 25,304,810 +0.66(+4.44%)
Sep 22, 2011 14.72 15.23 14.64 14.93 25,999,560 -0.22(-1.46%)
Sep 21, 2011 15.76 15.83 15.14 15.15 18,316,618 -0.58(-3.71%)
Sep 20, 2011 15.90 16.16 15.72 15.74 19,540,136 -0.07(-0.45%)
Sep 19, 2011 15.81 16.01 15.53 15.81 13,451,367 -0.29(-1.82%)
Sep 16, 2011 15.95 16.16 15.90 16.10 24,717,256 +0.31(+1.95%)
Sep 15, 2011 15.64 15.83 15.48 15.79 11,872,241 +0.32(+2.09%)
Sep 14, 2011 15.20 15.69 15.15 15.47 21,500,546 +0.34(+2.25%)
Sep 13, 2011 15.22 15.23 14.91 15.13 19,706,596 +0.02(+0.10%)
Sep 12, 2011 14.79 15.12 14.77 15.12 15,508,980 +0.13(+0.90%)
Sep 09, 2011 15.28 15.29 14.89 14.98 16,812,484 -0.49(-3.17%)
Sep 08, 2011 15.48 15.65 15.36 15.47 20,085,002 -0.06(-0.41%)
Sep 07, 2011 15.42 15.61 15.36 15.53 19,841,924 +0.36(+2.34%)
Sep 06, 2011 14.50 15.22 14.44 15.18 17,685,960 +0.21(+1.43%)
Sep 02, 2011 15.42 15.42 14.90 14.97 23,024,192 -0.69(-4.39%)
Sep 01, 2011 15.76 16.00 15.61 15.65 22,364,178 -0.09(-0.60%)
Aug 31, 2011 15.87 16.02 15.62 15.75 22,783,236 -0.08(-0.50%)
Aug 30, 2011 16.07 16.16 15.75 15.83 23,940,160 -0.36(-2.24%)
Aug 29, 2011 16.24 16.25 16.04 16.19 19,541,722 +0.20(+1.23%)
Aug 26, 2011 15.92 16.10 15.72 15.99 24,104,434 +0.10(+0.65%)
Aug 25, 2011 16.15 16.28 15.78 15.89 16,761,616 -0.18(-1.13%)
Aug 24, 2011 15.88 16.10 15.69 16.07 20,791,062 +0.17(+1.09%)
Aug 23, 2011 15.48 15.90 15.40 15.90 16,922,442 +0.47(+3.02%)
Aug 22, 2011 15.74 15.76 15.38 15.43 17,121,816 +0.17(+1.14%)
Aug 19, 2011 15.25 15.77 15.22 15.26 21,972,638 -0.21(-1.38%)
Aug 18, 2011 15.38 15.59 15.22 15.47 34,924,892 -0.41(-2.59%)
Aug 17, 2011 15.94 15.98 15.67 15.88 25,691,970 +0.01(+0.05%)
Aug 16, 2011 15.38 15.95 15.35 15.87 30,292,632 +0.32(+2.08%)
Aug 15, 2011 15.19 15.61 15.09 15.55 43,222,832 +0.13(+0.87%)
Aug 12, 2011 15.25 15.42 14.99 15.42 28,932,696 +0.33(+2.20%)
Aug 11, 2011 14.33 15.28 14.30 15.08 28,362,470 +0.77(+5.41%)
Aug 10, 2011 14.84 14.84 14.28 14.31 34,642,384 -0.84(-5.53%)
Aug 09, 2011 15.61 15.17 14.34 15.15 26,919,080 +0.39(+2.68%)
Aug 08, 2011 15.61 15.87 14.74 14.75 34,942,336 -1.17(-7.34%)
Aug 05, 2011 16.14 16.22 15.69 15.92 33,168,448 -0.06(-0.35%)
Aug 04, 2011 15.91 16.20 15.76 15.98 34,855,148 -0.16(-0.98%)
Aug 03, 2011 16.30 16.30 15.93 16.13 30,708,312 -0.03(-0.20%)
Aug 02, 2011 16.54 16.66 16.16 16.17 23,533,946 -0.50(-2.99%)
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.