Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.30 21.44 20.46 20.51 28,112,782 -1.20(-5.55%)
Jul 30, 2012 21.84 21.89 21.51 21.71 8,495,460 -0.17(-0.78%)
Jul 27, 2012 21.60 22.02 21.43 21.88 15,305,911 +0.38(+1.77%)
Jul 26, 2012 20.97 21.56 20.94 21.50 17,283,214 +0.81(+3.91%)
Jul 25, 2012 21.07 21.11 20.66 20.69 10,392,053 -0.14(-0.66%)
Jul 24, 2012 20.80 20.91 20.64 20.83 10,167,646 +0.00(+0.00%)
Jul 23, 2012 20.35 21.10 20.30 20.83 12,190,359 +0.11(+0.55%)
Jul 20, 2012 20.84 21.01 20.72 20.72 15,030,445 -0.19(-0.92%)
Jul 19, 2012 20.64 21.13 20.56 20.91 16,531,447 +0.30(+1.44%)
Jul 18, 2012 20.37 20.74 20.24 20.61 22,989,840 +0.09(+0.43%)
Jul 17, 2012 20.56 20.68 20.32 20.52 31,034,126 -0.20(-0.97%)
Jul 16, 2012 21.33 21.34 20.67 20.72 31,278,104 -0.74(-3.44%)
Jul 13, 2012 21.41 21.53 21.20 21.46 12,732,205 +0.12(+0.56%)
Jul 12, 2012 21.05 21.46 20.80 21.34 20,908,798 -0.08(-0.37%)
Jul 11, 2012 21.85 21.98 21.40 21.42 23,125,802 -0.40(-1.84%)
Jul 10, 2012 22.00 22.18 21.68 21.82 13,148,826 -0.09(-0.40%)
Jul 09, 2012 22.15 22.27 21.86 21.91 13,510,751 -0.46(-2.05%)
Jul 06, 2012 21.94 22.38 21.92 22.37 11,864,096 +0.22(+0.98%)
Jul 05, 2012 22.23 22.29 22.02 22.15 12,057,100 -0.03(-0.14%)
Jul 03, 2012 22.49 22.49 21.74 22.19 16,276,385 -0.80(-3.49%)
Jul 02, 2012 22.84 23.00 22.41 22.99 12,389,823 +0.14(+0.63%)
Jun 29, 2012 22.37 22.84 21.98 22.84 16,094,282 +0.96(+4.41%)
Jun 28, 2012 21.82 22.13 21.56 21.88 16,143,590 -0.05(-0.22%)
Jun 27, 2012 21.90 22.11 21.74 21.93 12,042,259 +0.03(+0.15%)
Jun 26, 2012 21.69 22.09 21.51 21.90 17,382,186 +0.27(+1.23%)
Jun 25, 2012 21.76 21.81 21.51 21.63 12,553,045 -0.31(-1.39%)
Jun 22, 2012 22.23 22.36 21.89 21.94 20,967,942 -0.15(-0.69%)
Jun 21, 2012 23.04 23.04 22.05 22.09 18,647,692 -0.91(-3.95%)
Jun 20, 2012 22.97 23.02 22.63 23.00 14,525,380 +0.07(+0.32%)
Jun 19, 2012 22.90 23.06 22.65 22.92 14,095,703 +0.09(+0.39%)
Jun 18, 2012 22.39 22.94 22.36 22.84 14,577,054 +0.31(+1.35%)
Jun 15, 2012 22.39 22.55 22.19 22.53 27,710,664 +0.22(+1.01%)
Jun 14, 2012 21.57 22.44 21.57 22.31 19,497,986 +0.71(+3.31%)
Jun 13, 2012 21.84 22.07 21.37 21.59 19,737,000 -0.45(-2.04%)
Jun 12, 2012 21.75 22.18 21.70 22.04 18,688,992 +0.37(+1.71%)
Jun 11, 2012 22.53 22.55 21.66 21.67 19,685,350 -0.76(-3.37%)
Jun 08, 2012 22.15 22.48 22.03 22.43 15,192,873 +0.18(+0.83%)
Jun 07, 2012 22.17 22.60 22.13 22.24 27,275,386 +0.17(+0.76%)
Jun 06, 2012 21.66 22.07 21.49 22.07 22,058,544 +0.84(+3.97%)
Jun 05, 2012 21.28 21.35 21.03 21.23 18,810,642 -0.18(-0.86%)
Jun 04, 2012 20.92 21.45 20.91 21.41 20,060,482 +0.24(+1.14%)
Jun 01, 2012 20.99 21.39 20.99 21.17 24,672,522 -0.29(-1.35%)
May 31, 2012 21.67 21.77 21.37 21.46 24,184,128 -0.22(-1.00%)
May 30, 2012 21.82 22.16 21.43 21.68 30,411,214 -0.40(-1.82%)
May 29, 2012 22.03 22.24 21.85 22.08 22,580,210 +0.20(+0.92%)
May 25, 2012 21.65 21.98 21.62 21.88 20,927,694 +0.11(+0.52%)
May 24, 2012 21.15 21.81 21.05 21.77 31,458,122 +0.73(+3.47%)
May 23, 2012 20.33 21.11 20.31 21.04 37,381,304 +0.56(+2.75%)
May 22, 2012 20.64 21.00 20.33 20.47 31,697,548 -0.09(-0.43%)
May 21, 2012 21.02 21.31 20.42 20.56 62,573,528 -2.31(-10.11%)
May 18, 2012 22.75 23.29 22.67 22.88 23,773,460 +0.09(+0.39%)
May 17, 2012 23.49 23.51 22.77 22.79 24,512,398 -0.76(-3.24%)
May 16, 2012 23.42 23.90 23.37 23.55 17,492,692 +0.23(+1.00%)
May 15, 2012 22.88 23.93 22.81 23.32 32,686,446 -0.43(-1.79%)
May 14, 2012 23.66 24.03 23.62 23.74 16,690,619 -0.05(-0.20%)
May 11, 2012 24.04 24.15 23.75 23.79 24,759,640 -0.45(-1.86%)
May 10, 2012 24.53 24.70 24.01 24.24 24,330,800 -0.13(-0.53%)
May 09, 2012 24.41 24.49 24.01 24.37 14,513,894 -0.27(-1.08%)
May 08, 2012 24.51 24.76 24.00 24.64 20,258,552 -0.10(-0.39%)
May 07, 2012 25.17 25.20 24.68 24.73 15,558,920 -0.24(-0.96%)
May 04, 2012 25.35 25.36 24.94 24.97 10,012,907 -0.46(-1.80%)
May 03, 2012 25.82 25.89 25.33 25.43 8,941,026 -0.35(-1.37%)
May 02, 2012 25.38 25.85 25.25 25.78 13,652,829 +0.39(+1.55%)
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.