Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.53 23.63 23.12 23.27 10,344,858 -0.12(-0.50%)
Oct 30, 2006 23.52 23.57 23.29 23.38 9,354,181 -0.04(-0.16%)
Oct 27, 2006 23.55 23.66 23.35 23.42 10,338,770 -0.23(-0.98%)
Oct 26, 2006 23.16 23.72 23.06 23.65 13,330,880 +0.49(+2.13%)
Oct 25, 2006 23.55 23.55 23.04 23.16 12,940,335 -0.35(-1.48%)
Oct 24, 2006 23.63 23.93 23.43 23.51 7,418,033 -0.34(-1.42%)
Oct 23, 2006 23.21 23.89 23.20 23.85 9,342,393 +0.49(+2.12%)
Oct 20, 2006 23.68 23.68 23.20 23.35 11,778,672 -0.19(-0.82%)
Oct 19, 2006 23.98 24.20 23.45 23.55 8,714,412 -0.62(-2.56%)
Oct 18, 2006 23.82 24.22 23.64 24.16 14,949,669 +0.58(+2.46%)
Oct 17, 2006 24.04 24.09 23.41 23.58 12,713,002 -0.46(-1.89%)
Oct 16, 2006 24.28 24.36 24.01 24.04 10,952,892 +0.15(+0.61%)
Oct 13, 2006 23.93 23.93 23.61 23.89 13,420,906 -0.10(-0.42%)
Oct 12, 2006 23.65 24.12 23.63 23.99 15,697,211 +0.45(+1.90%)
Oct 11, 2006 23.31 23.75 23.26 23.55 13,637,617 +0.23(+0.99%)
Oct 10, 2006 23.09 23.39 23.03 23.31 9,753,535 +0.36(+1.55%)
Oct 09, 2006 22.40 23.18 22.39 22.96 10,036,697 +0.41(+1.81%)
Oct 06, 2006 23.01 23.11 22.47 22.55 13,787,747 -0.65(-2.80%)
Oct 05, 2006 23.01 23.21 22.71 23.20 11,216,753 +0.07(+0.30%)
Oct 04, 2006 22.00 23.14 21.93 23.13 20,105,518 +1.03(+4.65%)
Oct 03, 2006 21.77 22.16 21.63 22.10 8,898,480 +0.36(+1.67%)
Oct 02, 2006 21.69 21.88 21.50 21.74 8,917,392 +0.08(+0.36%)
Sep 29, 2006 22.16 22.23 21.66 21.66 9,440,451 -0.46(-2.06%)
Sep 28, 2006 22.00 22.26 21.78 22.12 13,715,597 +0.22(+0.99%)
Sep 27, 2006 21.96 22.26 21.81 21.90 13,962,359 -0.37(-1.66%)
Sep 26, 2006 21.92 22.77 21.90 22.27 20,411,218 +0.01(+0.03%)
Sep 25, 2006 21.88 22.40 21.65 22.26 14,102,645 +0.39(+1.80%)
Sep 22, 2006 21.65 21.89 21.56 21.87 10,965,845 -0.03(-0.14%)
Sep 21, 2006 21.86 22.08 21.75 21.90 12,569,996 +0.05(+0.21%)
Sep 20, 2006 22.23 22.23 21.83 21.86 12,518,312 -0.19(-0.88%)
Sep 19, 2006 22.29 22.30 21.84 22.05 10,273,226 -0.25(-1.11%)
Sep 18, 2006 22.38 22.53 22.11 22.30 8,581,251 -0.36(-1.60%)
Sep 15, 2006 22.86 22.92 22.23 22.66 15,603,039 +0.02(+0.07%)
Sep 14, 2006 22.06 22.70 21.89 22.64 10,774,782 +0.29(+1.28%)
Sep 13, 2006 22.23 22.61 22.07 22.36 11,054,447 +0.08(+0.38%)
Sep 12, 2006 21.50 22.64 21.50 22.27 18,005,898 +0.76(+3.55%)
Sep 11, 2006 20.66 21.58 20.66 21.51 10,227,630 +0.48(+2.28%)
Sep 08, 2006 20.99 21.12 20.88 21.03 7,319,199 +0.12(+0.55%)
Sep 07, 2006 21.02 21.23 20.77 20.91 11,991,238 -0.28(-1.31%)
Sep 06, 2006 21.46 21.47 21.08 21.19 9,768,690 -0.29(-1.33%)
Sep 05, 2006 20.96 21.53 20.96 21.48 10,690,197 +0.38(+1.79%)
Sep 01, 2006 20.91 21.23 20.89 21.10 8,594,334 +0.21(+1.00%)
Aug 31, 2006 21.00 21.03 20.83 20.89 8,699,774 -0.15(-0.70%)
Aug 30, 2006 21.16 21.25 20.94 21.04 8,474,385 +0.02(+0.07%)
Aug 29, 2006 20.95 21.12 20.81 21.02 11,676,599 +0.08(+0.37%)
Aug 28, 2006 20.73 21.11 20.67 20.94 12,029,450 +0.29(+1.42%)
Aug 25, 2006 20.19 20.73 20.19 20.65 14,693,968 +0.29(+1.44%)
Aug 24, 2006 21.23 21.23 20.23 20.36 26,678,340 -0.57(-2.73%)
Aug 23, 2006 21.42 21.53 20.89 20.93 18,071,832 -0.63(-2.90%)
Aug 22, 2006 21.86 21.86 21.52 21.55 13,615,337 -0.33(-1.52%)
Aug 21, 2006 21.77 22.06 21.54 21.89 20,498,266 -0.90(-3.96%)
Aug 18, 2006 22.93 23.12 22.70 22.79 9,381,513 +0.05(+0.24%)
Aug 17, 2006 22.19 23.01 22.08 22.74 9,580,736 +0.46(+2.08%)
Aug 16, 2006 22.31 22.33 21.80 22.27 6,631,113 +0.16(+0.73%)
Aug 15, 2006 22.01 22.37 21.78 22.11 9,924,779 +0.42(+1.92%)
Aug 14, 2006 21.96 22.16 21.62 21.69 6,776,451 +0.00(+0.00%)
Aug 11, 2006 21.46 21.75 21.38 21.69 7,484,355 +0.06(+0.29%)
Aug 10, 2006 21.08 21.63 21.04 21.63 9,601,203 +0.49(+2.30%)
Aug 09, 2006 21.91 21.91 21.01 21.14 13,965,080 -0.71(-3.25%)
Aug 08, 2006 22.09 22.17 21.72 21.86 7,619,718 -0.26(-1.19%)
Aug 07, 2006 22.14 22.26 21.85 22.12 5,717,638 -0.10(-0.45%)
Aug 04, 2006 22.77 23.04 21.71 22.22 13,438,264 -0.18(-0.79%)
Aug 03, 2006 21.54 22.50 21.51 22.40 10,735,404 +0.39(+1.79%)
Aug 02, 2006 21.50 22.00 21.31 22.00 11,184,888 +0.27(+1.24%)
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.