Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.61 12.69 12.55 12.62 11,735,626 -0.05(-0.40%)
Nov 29, 2005 12.52 12.69 12.45 12.67 15,125,781 +0.23(+1.88%)
Nov 28, 2005 12.53 12.57 12.28 12.44 10,417,202 -0.05(-0.37%)
Nov 25, 2005 12.54 12.54 12.33 12.48 2,896,682 +0.02(+0.20%)
Nov 23, 2005 12.55 12.60 12.39 12.46 6,217,334 -0.08(-0.63%)
Nov 22, 2005 12.36 12.56 12.31 12.54 9,629,677 +0.12(+0.99%)
Nov 21, 2005 12.29 12.43 12.11 12.42 9,077,928 +0.08(+0.65%)
Nov 18, 2005 12.27 12.37 12.23 12.34 10,956,922 +0.07(+0.53%)
Nov 17, 2005 12.15 12.28 12.07 12.27 8,462,557 +0.12(+1.02%)
Nov 16, 2005 12.05 12.19 11.98 12.15 9,336,694 +0.16(+1.30%)
Nov 15, 2005 12.13 12.23 11.90 11.99 11,208,738 -0.15(-1.20%)
Nov 14, 2005 12.25 12.35 12.02 12.14 27,197,428 +0.55(+4.71%)
Nov 11, 2005 11.44 11.63 11.37 11.59 10,334,868 +0.18(+1.59%)
Nov 10, 2005 11.27 11.51 11.26 11.41 10,833,955 +0.13(+1.11%)
Nov 09, 2005 11.35 11.37 11.21 11.28 9,260,775 -0.03(-0.28%)
Nov 08, 2005 11.43 11.43 11.24 11.32 12,043,044 -0.27(-2.34%)
Nov 07, 2005 11.46 11.61 11.44 11.59 10,871,647 +0.19(+1.64%)
Nov 04, 2005 11.49 11.49 11.33 11.40 9,508,314 -0.02(-0.20%)
Nov 03, 2005 11.35 11.50 11.35 11.42 19,320,838 +0.13(+1.19%)
Nov 02, 2005 11.21 11.32 11.21 11.29 21,642,782 +0.06(+0.50%)
Nov 01, 2005 11.33 11.33 11.16 11.23 12,852,490 -0.13(-1.19%)
Oct 31, 2005 11.33 11.48 11.31 11.37 11,991,719 +0.18(+1.59%)
Oct 28, 2005 10.99 11.20 10.94 11.19 10,044,558 +0.29(+2.66%)
Oct 27, 2005 11.19 11.24 10.82 10.90 12,715,622 -0.31(-2.74%)
Oct 26, 2005 11.27 11.41 11.18 11.21 12,455,787 -0.19(-1.62%)
Oct 25, 2005 11.59 11.63 11.34 11.39 11,591,273 -0.20(-1.73%)
Oct 24, 2005 11.50 11.60 11.38 11.59 9,265,319 +0.14(+1.23%)
Oct 21, 2005 11.65 11.73 11.40 11.45 13,347,300 -0.08(-0.68%)
Oct 20, 2005 11.58 11.77 11.47 11.53 13,538,433 -0.05(-0.40%)
Oct 19, 2005 11.19 11.60 11.05 11.58 15,960,622 +0.38(+3.41%)
Oct 18, 2005 11.41 11.41 11.13 11.19 15,648,125 -0.27(-2.38%)
Oct 17, 2005 11.44 11.47 11.21 11.47 11,218,094 +0.02(+0.16%)
Oct 14, 2005 11.46 11.50 11.37 11.45 9,309,695 +0.09(+0.82%)
Oct 13, 2005 11.43 11.49 11.14 11.36 10,017,291 -0.13(-1.12%)
Oct 12, 2005 11.33 11.53 11.25 11.48 17,018,408 +0.06(+0.52%)
Oct 11, 2005 11.59 11.70 11.42 11.42 11,020,811 -0.15(-1.32%)
Oct 10, 2005 11.71 11.76 11.49 11.58 7,794,523 -0.17(-1.48%)
Oct 07, 2005 11.79 11.88 11.63 11.75 7,879,264 +0.05(+0.46%)
Oct 06, 2005 11.83 11.95 11.45 11.70 13,103,771 -0.03(-0.25%)
Oct 05, 2005 11.86 11.87 11.67 11.73 8,510,407 -0.16(-1.38%)
Oct 04, 2005 12.01 12.15 11.89 11.89 7,451,017 -0.10(-0.81%)
Oct 03, 2005 12.06 12.20 11.96 11.99 7,365,742 -0.06(-0.47%)
Sep 30, 2005 12.01 12.19 11.93 12.05 7,987,796 +0.05(+0.39%)
Sep 29, 2005 23.63 12.12 11.74 12.00 12,986,685 +0.17(+1.47%)
Sep 28, 2005 12.15 12.15 11.77 11.82 11,143,244 -0.24(-1.98%)
Sep 27, 2005 12.21 12.24 11.92 12.06 9,271,735 -0.14(-1.18%)
Sep 26, 2005 12.28 12.40 12.08 12.21 9,926,402 -0.02(-0.18%)
Sep 23, 2005 12.23 12.37 12.08 12.23 11,065,454 +0.02(+0.14%)
Sep 22, 2005 11.71 12.26 11.60 12.21 16,076,105 +0.54(+4.60%)
Sep 21, 2005 11.76 11.80 11.45 11.68 15,125,781 -0.13(-1.11%)
Sep 20, 2005 12.09 12.14 11.74 11.81 7,920,431 -0.22(-1.87%)
Sep 19, 2005 12.23 12.23 11.93 12.03 7,999,825 -0.20(-1.64%)
Sep 16, 2005 12.40 12.42 12.11 12.23 18,868,264 -0.13(-1.03%)
Sep 15, 2005 12.39 12.43 12.22 12.36 5,934,242 +0.02(+0.14%)
Sep 14, 2005 12.62 12.63 12.25 12.34 10,989,268 -0.28(-2.19%)
Sep 13, 2005 12.87 12.90 12.60 12.62 11,828,653 -0.25(-1.95%)
Sep 12, 2005 12.67 12.89 12.63 12.87 10,511,834 +0.13(+1.06%)
Sep 09, 2005 12.53 12.74 12.50 12.74 9,771,357 +0.20(+1.63%)
Sep 08, 2005 12.51 12.63 12.46 12.53 9,452,176 -0.06(-0.45%)
Sep 07, 2005 12.48 12.59 12.34 12.59 12,467,281 +0.16(+1.26%)
Sep 06, 2005 12.11 12.46 12.11 12.43 10,912,814 +0.41(+3.44%)
Sep 02, 2005 12.18 12.25 11.97 12.02 5,473,114 -0.07(-0.60%)
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.