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 (%)
Jan 31, 2008 18.58 20.10 18.38 19.77 25,573,074 +0.82(+4.30%)
Jan 30, 2008 19.25 19.41 18.83 18.96 28,117,080 -0.34(-1.74%)
Jan 29, 2008 19.03 19.41 18.59 19.30 14,972,969 +0.32(+1.70%)
Jan 28, 2008 18.28 18.99 18.16 18.97 14,489,368 +0.49(+2.63%)
Jan 25, 2008 19.23 19.39 18.25 18.49 20,814,502 -0.52(-2.75%)
Jan 24, 2008 19.38 19.56 18.72 19.01 26,150,580 -0.47(-2.42%)
Jan 23, 2008 18.08 19.61 17.81 19.48 41,211,936 +1.12(+6.11%)
Jan 22, 2008 15.75 18.52 15.75 18.36 46,035,388 +1.76(+10.59%)
Jan 21, 2008 16.39 17.28 16.39 16.60 0 +0.00(+0.00%)
Jan 18, 2008 16.39 17.28 16.39 16.60 23,855,716 +0.30(+1.84%)
Jan 17, 2008 16.26 16.59 15.96 16.30 22,389,060 +0.13(+0.79%)
Jan 16, 2008 15.43 16.43 15.39 16.18 21,961,128 +0.64(+4.09%)
Jan 15, 2008 15.43 15.67 15.05 15.54 19,701,342 -0.05(-0.34%)
Jan 14, 2008 15.40 15.67 15.22 15.59 15,887,368 +0.40(+2.61%)
Jan 11, 2008 15.39 15.74 15.12 15.20 19,140,576 -0.35(-2.26%)
Jan 10, 2008 15.37 15.80 15.10 15.55 21,502,342 +0.09(+0.58%)
Jan 09, 2008 15.34 15.57 14.92 15.46 23,700,468 +0.10(+0.68%)
Jan 08, 2008 15.86 16.15 15.28 15.35 17,042,818 -0.44(-2.79%)
Jan 07, 2008 15.87 16.01 15.60 15.79 16,902,610 +0.02(+0.14%)
Jan 04, 2008 16.10 16.10 15.68 15.77 19,718,702 -0.51(-3.13%)
Jan 03, 2008 16.62 16.82 16.24 16.28 10,947,335 -0.31(-1.89%)
Jan 02, 2008 17.04 17.05 16.48 16.59 13,634,796 -0.33(-1.95%)
Jan 01, 2008 16.89 17.10 16.71 16.92 0 +0.00(+0.00%)
Dec 31, 2007 16.89 17.10 16.71 16.92 13,404,940 -0.03(-0.18%)
Dec 28, 2007 17.34 17.45 16.95 16.95 8,205,024 -0.37(-2.16%)
Dec 27, 2007 17.22 17.35 17.13 17.33 8,988,954 -0.02(-0.13%)
Dec 26, 2007 17.54 17.54 17.22 17.35 7,867,514 -0.21(-1.19%)
Dec 24, 2007 17.26 17.66 17.14 17.56 4,532,690 +0.09(+0.51%)
Dec 21, 2007 17.13 17.52 17.04 17.47 15,230,604 +0.37(+2.14%)
Dec 20, 2007 17.24 17.24 16.77 17.10 8,734,610 +0.02(+0.13%)
Dec 19, 2007 17.25 17.29 16.89 17.08 11,318,940 -0.14(-0.83%)
Dec 18, 2007 17.11 17.34 16.80 17.22 13,306,774 +0.21(+1.23%)
Dec 17, 2007 16.92 17.15 15.72 17.01 15,586,815 +0.02(+0.09%)
Dec 14, 2007 17.13 17.28 16.89 17.00 13,350,056 -0.27(-1.56%)
Dec 13, 2007 17.41 17.88 16.91 17.27 15,798,347 -0.26(-1.49%)
Dec 12, 2007 18.09 18.26 17.22 17.53 14,717,956 -0.13(-0.72%)
Dec 11, 2007 18.73 18.76 17.57 17.66 14,228,366 -1.08(-5.75%)
Dec 10, 2007 18.78 18.88 18.52 18.73 8,964,500 -0.03(-0.16%)
Dec 07, 2007 18.70 18.92 18.55 18.76 9,209,454 +0.07(+0.36%)
Dec 06, 2007 18.35 18.79 18.07 18.70 8,356,045 +0.34(+1.83%)
Dec 05, 2007 18.30 18.62 18.14 18.36 12,157,410 +0.19(+1.07%)
Dec 04, 2007 17.96 18.37 17.69 18.17 12,405,667 +0.11(+0.62%)
Dec 03, 2007 18.26 18.29 17.99 18.05 11,308,591 -0.21(-1.15%)
Nov 30, 2007 17.97 18.47 17.88 18.26 18,490,560 +0.58(+3.26%)
Nov 29, 2007 17.36 18.15 17.36 17.69 23,934,956 +0.13(+0.72%)
Nov 28, 2007 16.62 17.85 16.58 17.56 28,858,150 +1.03(+6.25%)
Nov 27, 2007 16.39 16.70 16.31 16.53 19,249,536 +0.19(+1.14%)
Nov 26, 2007 16.70 16.92 16.28 16.34 17,433,972 -0.32(-1.93%)
Nov 23, 2007 16.65 16.75 16.52 16.66 9,633,065 +0.12(+0.72%)
Nov 21, 2007 16.68 16.71 16.50 16.54 26,763,854 -0.30(-1.78%)
Nov 20, 2007 17.39 17.63 16.61 16.84 25,391,558 -0.46(-2.64%)
Nov 19, 2007 18.03 18.13 17.20 17.30 30,633,050 -1.41(-7.56%)
Nov 16, 2007 18.82 18.93 18.54 18.71 15,638,712 -0.03(-0.16%)
Nov 15, 2007 18.54 18.83 18.46 18.74 21,692,784 +0.16(+0.85%)
Nov 14, 2007 18.89 19.06 18.54 18.58 12,263,156 -0.16(-0.84%)
Nov 13, 2007 18.33 18.78 18.26 18.74 17,258,662 +0.51(+2.79%)
Nov 12, 2007 18.20 18.61 18.06 18.23 16,294,742 +0.34(+1.88%)
Nov 09, 2007 18.14 18.26 17.83 17.90 18,285,520 -0.46(-2.49%)
Nov 08, 2007 18.26 18.46 17.86 18.35 18,155,518 +0.11(+0.62%)
Nov 07, 2007 18.18 18.62 18.08 18.24 21,332,024 -0.26(-1.42%)
Nov 06, 2007 18.98 19.00 18.31 18.50 22,731,978 -0.30(-1.59%)
Nov 05, 2007 19.12 19.19 18.66 18.80 20,631,508 -0.65(-3.35%)
Nov 02, 2007 19.68 19.80 19.24 19.45 15,327,291 -0.11(-0.57%)
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.