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, 2013 36.20 37.04 36.19 36.67 8,337,457 +0.44(+1.23%)
Jul 30, 2013 36.02 36.45 36.02 36.22 8,611,610 +0.49(+1.38%)
Jul 29, 2013 36.15 36.27 35.68 35.73 7,319,619 -0.44(-1.21%)
Jul 26, 2013 36.09 36.22 35.87 36.17 6,237,692 -0.13(-0.36%)
Jul 25, 2013 36.69 36.76 36.01 36.30 10,243,542 -0.51(-1.39%)
Jul 24, 2013 37.23 37.26 36.68 36.81 6,823,597 -0.29(-0.78%)
Jul 23, 2013 36.82 37.15 36.80 37.10 8,001,954 +0.35(+0.94%)
Jul 22, 2013 36.29 36.78 36.41 36.75 6,696,336 +0.49(+1.34%)
Jul 19, 2013 36.31 36.35 35.96 36.27 5,292,310 -0.02(-0.05%)
Jul 18, 2013 36.27 36.50 36.10 36.28 6,630,214 +0.07(+0.18%)
Jul 17, 2013 36.09 36.46 36.00 36.22 6,241,058 +0.34(+0.96%)
Jul 16, 2013 35.76 36.12 35.64 35.87 4,997,425 +0.03(+0.09%)
Jul 15, 2013 36.04 36.39 35.84 35.84 10,014,696 -0.07(-0.18%)
Jul 12, 2013 35.55 35.93 35.51 35.91 5,508,740 +0.38(+1.06%)
Jul 11, 2013 36.06 36.21 35.45 35.53 8,819,230 -0.02(-0.05%)
Jul 10, 2013 35.83 35.90 35.36 35.55 6,407,823 -0.34(-0.96%)
Jul 09, 2013 35.68 36.03 35.56 35.89 6,692,487 +0.25(+0.71%)
Jul 08, 2013 35.13 35.68 35.12 35.64 6,991,286 +0.59(+1.68%)
Jul 05, 2013 34.82 35.14 34.65 35.05 4,942,139 +0.38(+1.09%)
Jul 03, 2013 34.49 34.82 34.36 34.67 4,973,626 -0.04(-0.12%)
Jul 02, 2013 33.96 35.09 33.87 34.71 14,980,354 +1.07(+3.19%)
Jul 01, 2013 33.74 33.94 33.55 33.64 7,237,346 +0.13(+0.39%)
Jun 28, 2013 33.65 33.83 33.34 33.51 14,899,259 -0.20(-0.61%)
Jun 27, 2013 33.38 33.90 33.33 33.71 9,508,721 +0.51(+1.53%)
Jun 26, 2013 32.73 33.31 32.73 33.20 11,636,744 +0.84(+2.58%)
Jun 25, 2013 32.60 32.70 32.34 32.37 11,777,903 +0.05(+0.15%)
Jun 24, 2013 31.99 32.62 31.84 32.32 10,599,531 -0.08(-0.25%)
Jun 21, 2013 32.96 32.99 32.17 32.40 20,621,446 -0.22(-0.68%)
Jun 20, 2013 33.25 33.28 32.61 32.62 14,668,278 -0.99(-2.95%)
Jun 19, 2013 34.07 34.12 33.58 33.61 9,295,196 -0.35(-1.04%)
Jun 18, 2013 33.92 34.08 33.71 33.96 5,477,485 +0.07(+0.22%)
Jun 17, 2013 33.90 34.23 33.65 33.89 7,273,715 +0.17(+0.51%)
Jun 14, 2013 33.62 34.28 33.59 33.72 9,094,680 -0.02(-0.05%)
Jun 13, 2013 33.26 33.87 33.19 33.73 6,866,629 +0.47(+1.40%)
Jun 12, 2013 33.83 34.01 33.24 33.27 7,965,300 -0.23(-0.68%)
Jun 11, 2013 33.29 33.87 33.26 33.50 5,602,004 -0.24(-0.70%)
Jun 10, 2013 34.06 34.22 33.57 33.73 8,998,936 -0.34(-1.01%)
Jun 07, 2013 33.60 34.14 33.50 34.08 13,336,760 +0.74(+2.21%)
Jun 06, 2013 32.60 33.34 32.41 33.34 11,698,323 +0.90(+2.78%)
Jun 05, 2013 33.44 33.46 32.43 32.44 15,088,667 -1.14(-3.39%)
Jun 04, 2013 34.55 34.78 33.56 33.58 11,256,415 -1.12(-3.23%)
Jun 03, 2013 34.50 34.70 34.10 34.70 7,531,799 +0.20(+0.59%)
May 31, 2013 34.77 35.44 34.50 34.50 9,150,510 -0.45(-1.29%)
May 30, 2013 35.42 35.63 34.92 34.95 8,270,668 -0.35(-1.00%)
May 29, 2013 34.87 35.45 34.76 35.30 8,922,316 +0.19(+0.54%)
May 28, 2013 35.32 35.57 34.99 35.11 8,216,332 +0.18(+0.52%)
May 24, 2013 34.51 34.99 34.46 34.93 9,281,032 -0.04(-0.12%)
May 23, 2013 34.77 35.05 34.53 34.97 10,098,812 -0.23(-0.65%)
May 22, 2013 35.47 35.91 34.78 35.20 23,916,866 +0.43(+1.23%)
May 21, 2013 35.29 35.55 34.55 34.77 13,143,651 +0.06(+0.17%)
May 20, 2013 34.62 35.04 34.54 34.72 8,741,686 -0.24(-0.68%)
May 17, 2013 35.07 35.20 34.73 34.96 9,539,374 -0.07(-0.21%)
May 16, 2013 35.36 35.68 35.00 35.03 9,143,988 -0.39(-1.09%)
May 15, 2013 35.01 35.45 35.01 35.41 8,157,831 +0.93(+2.71%)
May 13, 2013 34.31 34.65 34.31 34.48 4,715,735 +0.02(+0.05%)
May 10, 2013 34.32 34.47 34.10 34.46 5,597,452 +0.25(+0.72%)
May 09, 2013 34.51 34.64 34.04 34.22 12,142,971 -0.48(-1.37%)
May 08, 2013 33.34 34.73 32.94 34.69 17,166,834 +1.69(+5.11%)
May 07, 2013 33.48 33.70 32.87 33.01 10,929,620 -0.43(-1.27%)
May 06, 2013 32.39 33.49 32.36 33.43 12,815,030 +1.00(+3.08%)
May 03, 2013 32.07 32.44 31.84 32.43 8,529,590 +0.59(+1.85%)
May 02, 2013 31.37 31.84 31.23 31.84 6,944,327 +0.57(+1.81%)
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.