Lowe's Companies (NY: LOW )

256.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.55 26.67 25.82 26.30 17,780,084 +0.83(+3.25%)
Oct 26, 2012 25.89 25.47 25.47 25.47 16,522,234 -0.35(-1.35%)
Oct 25, 2012 26.47 26.49 25.71 25.82 9,543,835 -0.41(-1.55%)
Oct 24, 2012 26.47 26.54 26.19 26.23 8,623,667 -0.01(-0.03%)
Oct 23, 2012 26.22 26.32 26.02 26.24 9,729,291 -0.15(-0.55%)
Oct 19, 2012 26.34 26.91 26.17 26.38 17,971,254 +0.06(+0.22%)
Oct 18, 2012 26.47 26.64 26.26 26.32 11,889,160 -0.18(-0.67%)
Oct 17, 2012 26.34 26.66 26.19 26.50 13,248,207 +0.36(+1.36%)
Oct 16, 2012 26.15 26.37 25.99 26.15 11,094,672 +0.12(+0.47%)
Oct 15, 2012 25.64 26.05 25.50 26.03 17,695,272 +0.82(+3.27%)
Oct 12, 2012 25.05 25.48 24.94 25.20 14,115,607 +0.33(+1.33%)
Oct 11, 2012 25.14 25.18 24.72 24.87 13,160,863 -0.10(-0.39%)
Oct 10, 2012 25.19 25.27 24.87 24.97 14,054,673 -0.19(-0.77%)
Oct 09, 2012 25.42 25.51 25.14 25.16 10,765,545 -0.34(-1.33%)
Oct 08, 2012 25.52 25.66 25.31 25.50 8,615,195 -0.18(-0.69%)
Oct 05, 2012 25.22 25.86 25.22 25.68 21,212,276 +0.66(+2.65%)
Oct 04, 2012 24.88 25.23 24.82 25.02 13,844,203 +0.20(+0.81%)
Oct 03, 2012 24.60 24.89 24.30 24.81 19,904,258 +0.33(+1.35%)
Oct 02, 2012 24.50 24.62 24.28 24.48 12,815,510 -0.02(-0.07%)
Oct 01, 2012 24.50 24.64 24.33 24.50 18,138,350 +0.06(+0.23%)
Sep 28, 2012 24.33 24.70 24.33 24.44 13,235,991 -0.02(-0.07%)
Sep 27, 2012 24.27 24.61 24.16 24.46 10,199,280 +0.21(+0.85%)
Sep 26, 2012 24.03 24.38 24.00 24.25 18,564,008 +0.27(+1.13%)
Sep 25, 2012 24.21 24.70 23.97 23.98 18,721,602 -0.11(-0.44%)
Sep 24, 2012 24.25 24.32 24.00 24.09 13,644,137 -0.32(-1.29%)
Sep 21, 2012 24.22 24.42 24.03 24.40 25,751,206 +0.15(+0.63%)
Sep 20, 2012 23.83 24.30 23.71 24.25 16,576,132 +0.33(+1.39%)
Sep 19, 2012 23.68 24.19 23.64 23.92 14,793,297 +0.33(+1.41%)
Sep 18, 2012 23.66 23.73 23.32 23.58 14,772,230 -0.04(-0.17%)
Sep 17, 2012 23.84 24.05 23.55 23.63 12,429,914 -0.14(-0.58%)
Sep 14, 2012 23.52 24.06 23.52 23.76 14,559,594 +0.31(+1.31%)
Sep 13, 2012 22.87 23.53 22.70 23.46 16,388,886 +0.65(+2.84%)
Sep 12, 2012 23.16 23.29 22.72 22.81 14,329,650 -0.31(-1.33%)
Sep 11, 2012 23.14 23.33 22.94 23.12 12,535,177 -0.07(-0.31%)
Sep 10, 2012 22.89 23.54 22.89 23.19 15,709,479 +0.30(+1.31%)
Sep 07, 2012 22.99 23.02 22.80 22.89 19,556,354 -0.05(-0.21%)
Sep 06, 2012 22.91 23.24 22.76 22.94 21,925,592 +0.23(+1.00%)
Sep 05, 2012 23.08 23.26 22.48 22.71 17,656,630 -0.27(-1.16%)
Sep 04, 2012 23.08 23.13 22.78 22.98 12,454,681 -0.04(-0.18%)
Aug 31, 2012 22.89 23.20 22.82 23.02 18,618,968 +0.24(+1.06%)
Aug 30, 2012 22.77 23.01 22.74 22.78 14,431,490 -0.13(-0.56%)
Aug 29, 2012 22.61 23.13 22.56 22.91 18,267,736 +0.52(+2.31%)
Aug 27, 2012 22.50 22.58 22.27 22.39 13,449,561 -0.02(-0.11%)
Aug 24, 2012 22.05 22.48 22.02 22.41 14,035,372 +0.30(+1.35%)
Aug 23, 2012 21.95 22.26 21.94 22.11 19,903,242 +0.10(+0.44%)
Aug 22, 2012 21.35 22.10 21.34 22.02 24,852,086 +0.65(+3.06%)
Aug 21, 2012 21.27 21.59 21.11 21.36 20,049,652 +0.14(+0.65%)
Aug 20, 2012 21.17 21.90 20.99 21.22 58,742,736 -1.30(-5.78%)
Aug 17, 2012 22.25 22.53 22.02 22.53 16,828,516 +0.34(+1.53%)
Aug 16, 2012 21.73 22.27 21.64 22.19 15,580,120 +0.50(+2.31%)
Aug 15, 2012 21.50 21.90 21.42 21.69 18,967,208 +0.23(+1.09%)
Aug 14, 2012 21.73 21.82 21.31 21.45 17,667,498 -0.01(-0.04%)
Aug 13, 2012 21.61 21.63 21.29 21.46 13,550,718 -0.18(-0.82%)
Aug 10, 2012 21.58 21.66 21.36 21.64 12,524,669 -0.11(-0.52%)
Aug 09, 2012 21.26 21.80 21.25 21.75 14,872,380 +0.40(+1.85%)
Aug 08, 2012 20.95 21.39 20.78 21.35 14,852,601 +0.36(+1.73%)
Aug 07, 2012 20.61 21.11 20.56 20.99 15,250,337 +0.45(+2.20%)
Aug 06, 2012 20.69 20.84 20.48 20.54 15,570,393 -0.06(-0.31%)
Aug 03, 2012 20.25 20.61 20.22 20.60 12,666,473 +0.52(+2.58%)
Aug 02, 2012 20.26 20.65 20.01 20.09 19,080,300 -0.23(-1.15%)
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.