Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.50 21.65 20.65 20.70 27,844,028 -1.22(-5.55%)
Jul 30, 2012 22.05 22.10 21.72 21.92 8,414,245 -0.17(-0.78%)
Jul 27, 2012 21.81 22.24 21.63 22.09 15,159,589 +0.38(+1.77%)
Jul 26, 2012 21.18 21.76 21.14 21.71 17,117,990 +0.82(+3.91%)
Jul 25, 2012 21.27 21.32 20.86 20.89 10,292,706 -0.14(-0.66%)
Jul 24, 2012 21.01 21.11 20.84 21.03 10,070,445 +0.00(+0.00%)
Jul 23, 2012 20.55 21.30 20.49 21.03 12,073,820 +0.11(+0.55%)
Jul 20, 2012 21.05 21.22 20.92 20.92 14,886,756 -0.19(-0.92%)
Jul 19, 2012 20.84 21.34 20.76 21.11 16,373,408 +0.30(+1.44%)
Jul 18, 2012 20.57 20.94 20.44 20.81 22,770,060 +0.09(+0.43%)
Jul 17, 2012 20.76 20.87 20.52 20.72 30,737,444 -0.20(-0.97%)
Jul 16, 2012 21.53 21.55 20.87 20.92 30,979,090 -0.75(-3.44%)
Jul 13, 2012 21.61 21.74 21.40 21.67 12,610,487 +0.12(+0.56%)
Jul 12, 2012 21.26 21.67 21.00 21.55 20,708,912 -0.08(-0.37%)
Jul 11, 2012 22.06 22.20 21.60 21.63 22,904,722 -0.41(-1.84%)
Jul 10, 2012 22.21 22.39 21.89 22.03 13,023,125 -0.09(-0.40%)
Jul 09, 2012 22.37 22.48 22.08 22.12 13,381,590 -0.46(-2.05%)
Jul 06, 2012 22.15 22.59 22.13 22.59 11,750,677 +0.22(+0.98%)
Jul 05, 2012 22.45 22.50 22.23 22.37 11,941,836 -0.03(-0.14%)
Jul 03, 2012 22.71 22.71 21.95 22.40 16,120,785 -0.81(-3.49%)
Jul 02, 2012 23.06 23.22 22.63 23.21 12,271,378 +0.15(+0.63%)
Jun 29, 2012 22.59 23.06 22.19 23.06 15,940,423 +0.97(+4.41%)
Jun 28, 2012 22.03 22.34 21.77 22.09 15,989,259 -0.05(-0.22%)
Jun 27, 2012 22.12 22.32 21.95 22.14 11,927,137 +0.03(+0.15%)
Jun 26, 2012 21.90 22.30 21.72 22.11 17,216,016 +0.27(+1.23%)
Jun 25, 2012 21.97 22.02 21.72 21.84 12,433,040 -0.31(-1.39%)
Jun 22, 2012 22.44 22.58 22.10 22.15 20,767,490 -0.15(-0.69%)
Jun 21, 2012 23.26 23.27 22.26 22.30 18,469,422 -0.92(-3.95%)
Jun 20, 2012 23.19 23.24 22.85 23.22 14,386,519 +0.07(+0.31%)
Jun 19, 2012 23.12 23.28 22.87 23.15 13,960,950 +0.09(+0.39%)
Jun 18, 2012 22.61 23.16 22.58 23.06 14,437,700 +0.31(+1.35%)
Jun 15, 2012 22.60 22.77 22.40 22.75 27,445,754 +0.23(+1.01%)
Jun 14, 2012 21.78 22.66 21.78 22.52 19,311,588 +0.72(+3.31%)
Jun 13, 2012 22.05 22.29 21.58 21.80 19,548,316 -0.45(-2.04%)
Jun 12, 2012 21.96 22.39 21.91 22.25 18,510,328 +0.37(+1.71%)
Jun 11, 2012 22.75 22.76 21.86 21.88 19,497,162 -0.76(-3.37%)
Jun 08, 2012 22.36 22.70 22.25 22.64 15,047,631 +0.19(+0.83%)
Jun 07, 2012 22.38 22.81 22.34 22.46 27,014,636 +0.17(+0.76%)
Jun 06, 2012 21.86 22.29 21.69 22.29 21,847,666 +0.85(+3.97%)
Jun 05, 2012 21.48 21.56 21.23 21.43 18,630,816 -0.19(-0.86%)
Jun 04, 2012 21.13 21.65 21.11 21.62 19,868,708 +0.24(+1.14%)
Jun 01, 2012 21.19 21.60 21.19 21.38 24,436,656 -0.29(-1.35%)
May 31, 2012 21.88 21.98 21.57 21.67 23,952,930 -0.22(-1.00%)
May 30, 2012 22.03 22.38 21.64 21.89 30,120,488 -0.41(-1.82%)
May 29, 2012 22.25 22.46 22.06 22.29 22,364,346 +0.20(+0.92%)
May 25, 2012 21.86 22.20 21.83 22.09 20,727,628 +0.11(+0.52%)
May 24, 2012 21.35 22.02 21.26 21.98 31,157,386 +0.74(+3.47%)
May 23, 2012 20.53 21.31 20.50 21.24 37,023,944 +0.57(+2.75%)
May 22, 2012 20.84 21.21 20.53 20.67 31,394,524 -0.09(-0.43%)
May 21, 2012 21.22 21.52 20.62 20.76 61,975,336 -2.34(-10.11%)
May 18, 2012 22.97 23.51 22.89 23.10 23,546,188 +0.09(+0.39%)
May 17, 2012 23.72 23.74 22.99 23.01 24,278,062 -0.77(-3.24%)
May 16, 2012 23.65 24.14 23.59 23.78 17,325,464 +0.24(+1.00%)
May 15, 2012 23.11 24.16 23.03 23.54 32,373,968 -0.43(-1.79%)
May 14, 2012 23.89 24.26 23.85 23.97 16,531,059 -0.05(-0.20%)
May 11, 2012 24.27 24.39 23.98 24.02 24,522,940 -0.45(-1.86%)
May 10, 2012 24.77 24.94 24.24 24.48 24,098,200 -0.13(-0.53%)
May 09, 2012 24.65 24.73 24.24 24.61 14,375,143 -0.27(-1.08%)
May 08, 2012 24.74 25.00 24.23 24.87 20,064,882 -0.10(-0.39%)
May 07, 2012 25.42 25.44 24.91 24.97 15,410,179 -0.24(-0.96%)
May 04, 2012 25.59 25.60 25.18 25.21 9,917,184 -0.46(-1.80%)
May 03, 2012 26.07 26.14 25.58 25.68 8,855,551 -0.36(-1.37%)
May 02, 2012 25.63 26.10 25.50 26.03 13,522,310 +0.40(+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.