Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.03 18.00 17.02 17.84 26,388,914 +0.27(+1.52%)
Nov 29, 2010 17.41 17.68 17.27 17.57 15,032,186 +0.09(+0.54%)
Nov 26, 2010 17.66 17.67 17.48 17.48 5,683,689 -0.33(-1.85%)
Nov 24, 2010 17.35 17.81 17.81 17.81 16,761,890 +0.46(+2.67%)
Nov 23, 2010 17.41 17.43 17.24 17.35 15,170,712 -0.20(-1.16%)
Nov 22, 2010 17.31 17.61 17.19 17.55 17,431,420 +0.19(+1.09%)
Nov 19, 2010 16.99 17.41 16.94 17.36 18,140,408 +0.35(+2.08%)
Nov 18, 2010 17.09 17.18 16.97 17.01 13,505,066 +0.09(+0.56%)
Nov 17, 2010 16.97 17.02 16.80 16.91 18,023,950 -0.04(-0.23%)
Nov 16, 2010 16.85 17.36 16.77 16.95 28,863,804 -0.05(-0.31%)
Nov 15, 2010 17.09 17.67 16.78 17.01 27,226,854 -0.04(-0.25%)
Nov 12, 2010 17.43 17.44 16.98 17.05 18,329,430 -0.48(-2.74%)
Nov 11, 2010 17.03 17.53 16.94 17.53 15,492,456 +0.35(+2.01%)
Nov 10, 2010 17.06 17.20 16.94 17.18 15,121,801 +0.17(+0.97%)
Nov 09, 2010 17.36 17.38 16.95 17.02 12,986,739 -0.31(-1.81%)
Nov 08, 2010 17.31 17.45 17.17 17.33 9,154,661 -0.19(-1.08%)
Nov 05, 2010 17.50 17.66 17.39 17.52 11,057,863 -0.01(-0.04%)
Nov 04, 2010 17.42 17.54 17.32 17.53 10,610,393 +0.30(+1.73%)
Nov 03, 2010 17.35 17.36 16.98 17.23 11,289,026 +0.00(+0.00%)
Nov 02, 2010 16.82 17.32 16.77 17.23 14,299,143 +0.57(+3.45%)
Nov 01, 2010 16.75 16.98 16.58 16.65 11,779,423 -0.12(-0.70%)
Oct 29, 2010 16.79 16.82 16.68 16.77 9,871,934 -0.03(-0.19%)
Oct 28, 2010 16.94 16.98 16.69 16.80 8,692,682 -0.06(-0.37%)
Oct 27, 2010 16.92 16.93 16.64 16.87 17,941,322 -0.31(-1.83%)
Oct 25, 2010 17.35 17.43 17.16 17.18 9,892,241 -0.11(-0.64%)
Oct 22, 2010 17.35 17.35 17.16 17.29 9,147,729 -0.03(-0.18%)
Oct 21, 2010 17.11 17.58 17.06 17.32 27,820,388 +0.31(+1.80%)
Oct 20, 2010 16.58 17.05 16.51 17.02 19,393,584 +0.47(+2.85%)
Oct 19, 2010 16.37 16.83 16.35 16.54 23,241,706 +0.00(+0.00%)
Oct 18, 2010 16.77 16.80 16.41 16.54 29,536,840 -0.31(-1.86%)
Oct 15, 2010 17.05 17.12 16.64 16.86 26,366,378 -0.09(-0.55%)
Oct 14, 2010 17.18 17.20 16.81 16.95 16,257,348 -0.16(-0.96%)
Oct 13, 2010 17.34 17.36 17.02 17.12 19,897,162 -0.12(-0.68%)
Oct 12, 2010 17.55 17.59 17.21 17.23 27,720,862 -0.43(-2.43%)
Oct 11, 2010 17.74 17.85 17.59 17.66 6,663,027 -0.09(-0.48%)
Oct 08, 2010 17.75 17.86 17.66 17.75 17,489,942 +0.05(+0.31%)
Oct 07, 2010 17.76 17.91 17.55 17.70 15,290,223 -0.03(-0.18%)
Oct 06, 2010 17.74 17.78 17.56 17.73 12,228,047 +0.00(+0.00%)
Oct 05, 2010 17.52 17.82 17.44 17.73 14,592,632 +0.34(+1.93%)
Oct 04, 2010 17.41 17.60 17.18 17.39 15,948,105 -0.09(-0.49%)
Oct 01, 2010 17.48 17.75 17.35 17.48 14,049,126 +0.04(+0.25%)
Sep 30, 2010 17.43 17.65 17.30 17.43 62,187 +0.08(+0.47%)
Sep 29, 2010 17.45 17.67 17.28 17.35 15,838,918 -0.17(-0.98%)
Sep 28, 2010 17.36 17.58 17.12 17.52 15,193,163 +0.11(+0.63%)
Sep 27, 2010 17.53 17.57 17.39 17.41 9,107,488 -0.16(-0.93%)
Sep 24, 2010 17.07 17.62 17.00 17.58 16,203,347 +0.75(+4.46%)
Sep 23, 2010 16.83 17.12 16.77 16.83 1,525 -0.19(-1.10%)
Sep 22, 2010 16.92 17.11 16.86 17.02 13,419,893 +0.05(+0.32%)
Sep 21, 2010 16.78 17.20 16.73 16.96 16,703,110 +0.18(+1.07%)
Sep 20, 2010 16.53 16.85 16.48 16.78 14,279,519 +0.34(+2.09%)
Sep 17, 2010 16.44 16.79 16.39 16.44 19,044,990 -0.36(-2.14%)
Sep 15, 2010 16.75 16.84 16.57 16.80 10,440,263 -0.04(-0.23%)
Sep 14, 2010 16.95 17.03 16.77 16.84 12,496,498 -0.14(-0.83%)
Sep 13, 2010 16.95 17.18 16.87 16.98 8,366,682 +0.15(+0.88%)
Sep 10, 2010 16.87 17.05 16.81 16.83 8,572,156 -0.04(-0.23%)
Sep 09, 2010 16.98 17.08 16.81 16.87 9,058,540 +0.02(+0.14%)
Sep 08, 2010 16.80 16.97 16.77 16.84 10,676,238 +0.01(+0.05%)
Sep 07, 2010 17.05 17.08 16.79 16.84 1,969 -0.34(-1.96%)
Sep 03, 2010 17.45 17.59 17.00 17.17 15,050,184 +0.02(+0.09%)
Sep 02, 2010 16.68 17.28 16.64 17.16 576 +0.55(+3.30%)
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.