Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.23 20.32 19.84 20.12 13,754,161 -0.07(-0.37%)
Oct 30, 2007 20.34 20.54 20.14 20.19 11,563,851 -0.16(-0.77%)
Oct 29, 2007 20.42 20.53 20.15 20.35 7,871,111 +0.04(+0.18%)
Oct 26, 2007 20.38 20.51 20.07 20.31 8,697,267 +0.13(+0.67%)
Oct 25, 2007 20.39 20.72 19.95 20.18 16,534,088 -0.16(-0.77%)
Oct 24, 2007 19.89 20.37 19.77 20.34 11,834,267 +0.34(+1.72%)
Oct 23, 2007 20.46 20.46 19.75 19.99 11,465,632 -0.15(-0.74%)
Oct 22, 2007 19.55 20.33 19.39 20.14 12,446,297 +0.59(+3.02%)
Oct 19, 2007 20.21 20.21 19.46 19.55 28,788,154 -0.71(-3.51%)
Oct 18, 2007 20.37 20.48 20.11 20.26 10,598,615 -0.22(-1.10%)
Oct 17, 2007 20.95 20.99 20.20 20.48 13,917,499 -0.28(-1.33%)
Oct 16, 2007 20.97 21.08 20.66 20.76 9,702,447 -0.31(-1.46%)
Oct 15, 2007 21.49 21.64 20.98 21.07 13,385,660 -0.58(-2.66%)
Oct 12, 2007 21.61 21.78 21.51 21.64 7,867,507 -0.03(-0.14%)
Oct 11, 2007 21.79 22.43 21.54 21.67 11,108,269 -0.07(-0.34%)
Oct 10, 2007 21.82 23.73 21.52 21.75 9,706,665 +0.04(+0.21%)
Oct 09, 2007 21.61 21.70 21.38 21.70 10,423,622 +0.19(+0.87%)
Oct 08, 2007 21.80 21.85 21.43 21.52 7,674,668 -0.40(-1.81%)
Oct 05, 2007 21.69 22.06 21.47 21.91 11,105,557 +0.49(+2.27%)
Oct 04, 2007 21.60 21.70 21.17 21.43 8,952,688 -0.22(-1.00%)
Oct 03, 2007 21.39 21.88 21.24 21.64 13,705,795 +0.16(+0.77%)
Oct 02, 2007 21.46 21.66 21.32 21.48 11,664,920 +0.01(+0.03%)
Oct 01, 2007 21.08 21.52 20.97 21.47 12,549,215 +0.51(+2.43%)
Sep 28, 2007 21.24 21.29 20.94 20.96 13,141,495 -0.21(-0.99%)
Sep 27, 2007 21.38 21.46 21.05 21.17 15,650,638 -0.19(-0.91%)
Sep 26, 2007 21.34 21.54 21.17 21.37 23,398,386 +0.04(+0.18%)
Sep 25, 2007 21.48 21.97 21.27 21.33 43,946,684 -1.53(-6.68%)
Sep 24, 2007 22.81 23.07 22.71 22.86 10,336,468 -0.05(-0.23%)
Sep 21, 2007 23.45 23.46 22.80 22.91 18,103,344 -0.34(-1.45%)
Sep 20, 2007 23.88 24.01 23.18 23.25 12,808,752 -0.64(-2.66%)
Sep 19, 2007 23.85 24.34 23.72 23.88 15,790,490 +0.02(+0.09%)
Sep 18, 2007 23.01 23.94 22.95 23.86 19,461,530 +0.85(+3.67%)
Sep 17, 2007 22.98 23.31 22.84 23.01 8,207,653 -0.03(-0.13%)
Sep 14, 2007 22.95 23.12 22.57 23.04 10,128,229 +0.10(+0.42%)
Sep 13, 2007 22.43 23.22 22.30 22.95 11,634,445 +0.69(+3.09%)
Sep 12, 2007 22.45 22.53 22.22 22.26 10,504,055 -0.25(-1.10%)
Sep 11, 2007 22.27 22.53 22.23 22.50 12,799,133 +0.24(+1.08%)
Sep 10, 2007 21.99 22.53 21.84 22.27 16,379,647 +0.25(+1.12%)
Sep 07, 2007 22.01 22.50 21.40 22.02 13,655,242 -0.58(-2.58%)
Sep 06, 2007 22.58 22.81 22.38 22.60 11,478,597 +0.02(+0.10%)
Sep 05, 2007 22.83 23.00 22.33 22.58 13,374,299 -0.51(-2.20%)
Sep 04, 2007 23.01 23.22 22.91 23.09 12,504,007 -0.15(-0.64%)
Aug 31, 2007 22.77 23.41 22.53 23.24 21,617,520 +0.59(+2.61%)
Aug 30, 2007 22.56 22.81 22.28 22.65 12,598,402 +0.09(+0.40%)
Aug 29, 2007 21.72 22.59 21.72 22.56 12,685,548 +0.88(+4.04%)
Aug 28, 2007 22.25 22.26 21.64 21.68 12,931,884 -0.48(-2.16%)
Aug 27, 2007 22.58 22.67 22.12 22.16 10,295,982 -0.43(-1.92%)
Aug 24, 2007 22.15 22.63 22.12 22.59 12,287,241 +0.43(+1.92%)
Aug 23, 2007 22.31 22.45 21.85 22.17 15,889,381 -0.14(-0.64%)
Aug 22, 2007 22.18 22.33 21.98 22.31 16,506,490 +0.68(+3.15%)
Aug 21, 2007 21.32 21.92 21.33 21.63 16,185,572 +0.31(+1.44%)
Aug 20, 2007 21.43 21.67 21.10 21.32 25,616,630 +1.22(+6.07%)
Aug 17, 2007 20.57 21.25 19.98 20.10 21,665,504 +0.04(+0.22%)
Aug 16, 2007 19.50 20.14 19.44 20.06 19,251,534 +0.36(+1.82%)
Aug 15, 2007 20.04 20.42 19.61 19.70 15,467,530 -0.31(-1.57%)
Aug 14, 2007 20.57 20.83 19.98 20.01 18,140,380 -0.59(-2.87%)
Aug 13, 2007 20.94 21.10 20.50 20.60 11,480,870 -0.16(-0.79%)
Aug 10, 2007 20.21 20.98 19.86 20.77 13,986,276 +0.25(+1.20%)
Aug 09, 2007 20.75 21.24 19.51 20.52 22,482,412 -0.78(-3.65%)
Aug 08, 2007 20.94 21.50 20.81 21.30 16,890,010 +0.41(+1.97%)
Aug 07, 2007 20.78 21.12 20.40 20.89 18,525,694 -0.09(-0.43%)
Aug 06, 2007 20.71 21.02 20.25 20.98 18,291,626 +0.33(+1.59%)
Aug 03, 2007 20.86 21.30 20.61 20.65 15,588,642 -0.65(-3.06%)
Aug 02, 2007 21.17 21.41 20.95 21.30 11,105,630 +0.12(+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.