Lowe's Companies (NY: LOW )

261.26 +4.63 (+1.81%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.24 23.27 22.86 22.86 12,702,769 -0.22(-0.94%)
Apr 27, 2007 23.12 23.33 23.01 23.08 9,429,758 -0.09(-0.39%)
Apr 26, 2007 23.38 23.45 23.13 23.17 8,993,078 -0.13(-0.58%)
Apr 25, 2007 23.45 23.64 23.26 23.31 7,038,903 +0.04(+0.16%)
Apr 24, 2007 23.57 23.63 23.11 23.27 12,460,654 -0.34(-1.43%)
Apr 23, 2007 23.96 24.00 23.60 23.60 5,829,969 -0.35(-1.47%)
Apr 20, 2007 23.78 24.11 23.75 23.96 10,580,296 +0.38(+1.62%)
Apr 19, 2007 23.93 23.93 23.34 23.57 6,538,118 -0.01(-0.03%)
Apr 18, 2007 23.68 23.75 23.51 23.58 7,212,381 -0.24(-1.00%)
Apr 17, 2007 23.57 23.99 23.54 23.82 9,898,863 +0.40(+1.69%)
Apr 16, 2007 23.44 23.61 23.31 23.43 8,166,072 +0.13(+0.55%)
Apr 13, 2007 23.86 23.86 23.12 23.30 6,895,593 -0.11(-0.48%)
Apr 12, 2007 23.27 23.50 22.96 23.41 7,058,611 +0.05(+0.22%)
Apr 11, 2007 23.70 23.75 23.26 23.36 9,794,410 -0.29(-1.23%)
Apr 10, 2007 23.60 23.80 23.52 23.65 8,739,037 +0.08(+0.35%)
Apr 09, 2007 23.58 23.69 23.44 23.57 4,672,034 +0.08(+0.35%)
Apr 05, 2007 23.50 23.56 23.39 23.48 4,310,592 +0.01(+0.06%)
Apr 04, 2007 23.60 23.69 23.37 23.47 8,498,912 -0.25(-1.04%)
Apr 03, 2007 23.40 23.99 23.34 23.72 12,817,604 +0.46(+2.00%)
Apr 02, 2007 23.51 23.54 23.20 23.25 7,867,459 -0.31(-1.30%)
Mar 30, 2007 23.30 23.66 23.15 23.56 10,859,858 +0.26(+1.12%)
Mar 29, 2007 23.45 23.52 23.08 23.30 12,834,353 +0.09(+0.39%)
Mar 28, 2007 23.57 23.64 22.90 23.21 16,246,986 -0.54(-2.27%)
Mar 27, 2007 23.91 23.94 23.50 23.75 11,529,388 -0.30(-1.24%)
Mar 26, 2007 24.32 24.40 23.79 24.05 8,303,092 -0.17(-0.71%)
Mar 23, 2007 24.07 24.43 24.04 24.22 11,265,276 +0.10(+0.40%)
Mar 22, 2007 24.20 24.69 23.78 24.12 10,836,756 -0.01(-0.06%)
Mar 21, 2007 23.45 24.29 23.38 24.14 14,706,295 +0.73(+3.10%)
Mar 20, 2007 23.23 23.50 23.15 23.41 10,755,587 +0.12(+0.51%)
Mar 19, 2007 23.19 23.37 23.13 23.29 11,175,802 +0.15(+0.65%)
Mar 16, 2007 23.26 23.37 23.04 23.14 13,212,169 -0.21(-0.90%)
Mar 15, 2007 23.17 23.45 23.10 23.35 10,872,315 +0.13(+0.58%)
Mar 14, 2007 23.00 23.26 22.35 23.22 24,453,654 +0.22(+0.94%)
Mar 13, 2007 24.20 24.01 22.93 23.00 28,258,022 -1.20(-4.95%)
Mar 12, 2007 24.08 24.32 24.02 24.20 9,474,230 +0.00(+0.00%)
Mar 09, 2007 24.50 24.62 24.02 24.20 10,523,329 -0.14(-0.58%)
Mar 08, 2007 24.41 24.88 24.29 24.34 10,173,273 -0.04(-0.15%)
Mar 07, 2007 24.22 24.53 24.08 24.38 8,518,026 +0.04(+0.18%)
Mar 06, 2007 23.98 24.44 23.96 24.33 11,700,340 +0.56(+2.36%)
Mar 05, 2007 23.75 24.21 23.75 23.77 14,220,501 -0.13(-0.53%)
Mar 02, 2007 24.02 24.34 23.88 23.90 14,600,497 -0.20(-0.84%)
Mar 01, 2007 24.05 24.31 23.81 24.10 16,388,841 -0.25(-1.04%)
Feb 28, 2007 24.76 24.79 24.27 24.35 19,031,196 -0.53(-2.13%)
Feb 27, 2007 25.46 25.46 24.52 24.88 16,538,168 -0.81(-3.14%)
Feb 26, 2007 26.07 26.37 25.56 25.69 9,499,885 -0.44(-1.69%)
Feb 23, 2007 26.17 26.74 25.98 26.13 27,045,590 +0.97(+3.87%)
Feb 22, 2007 25.11 25.24 24.92 25.16 5,277,570 -0.07(-0.30%)
Feb 21, 2007 25.06 25.33 25.00 25.24 6,080,600 +0.04(+0.15%)
Feb 20, 2007 24.79 25.43 24.60 25.20 8,215,018 +0.31(+1.23%)
Feb 16, 2007 25.27 25.29 24.79 24.89 9,306,620 -0.46(-1.80%)
Feb 15, 2007 24.99 25.40 24.93 25.35 6,944,980 +0.33(+1.32%)
Feb 14, 2007 25.11 25.16 24.82 25.02 10,519,880 -0.13(-0.51%)
Feb 13, 2007 25.08 25.30 25.00 25.15 5,853,333 +0.08(+0.33%)
Feb 12, 2007 25.07 25.35 25.04 25.06 6,386,012 +0.06(+0.24%)
Feb 09, 2007 25.27 25.48 24.96 25.00 8,294,011 -0.25(-0.98%)
Feb 08, 2007 25.49 25.50 25.10 25.25 7,251,997 -0.24(-0.94%)
Feb 07, 2007 25.11 25.73 25.11 25.49 4,133,439 -0.04(-0.15%)
Feb 06, 2007 25.64 25.77 25.40 25.53 5,243,085 +0.01(+0.03%)
Feb 05, 2007 25.48 25.68 25.41 25.52 5,847,363 -0.03(-0.12%)
Feb 02, 2007 25.73 25.92 25.45 25.55 6,986,281 -0.07(-0.26%)
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.