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 (%)
Dec 31, 2008 16.15 16.55 16.10 16.17 14,516,688 +0.00(+0.00%)
Dec 30, 2008 15.95 16.22 15.90 16.17 9,418,370 +0.20(+1.27%)
Dec 29, 2008 15.77 16.04 15.66 15.97 6,862,592 +0.09(+0.57%)
Dec 26, 2008 16.04 16.30 15.72 15.88 4,509,196 -0.08(-0.52%)
Dec 24, 2008 15.92 16.22 15.83 15.96 4,378,327 +0.10(+0.62%)
Dec 23, 2008 16.10 16.32 15.76 15.86 11,428,867 -0.18(-1.12%)
Dec 22, 2008 16.67 16.73 15.65 16.04 18,169,124 -0.89(-5.28%)
Dec 19, 2008 17.15 17.28 16.26 16.94 32,851,384 -0.12(-0.70%)
Dec 18, 2008 17.27 17.62 16.80 17.06 28,754,452 -0.21(-1.22%)
Dec 17, 2008 16.85 17.53 16.54 17.27 25,433,150 +0.33(+1.95%)
Dec 16, 2008 16.59 17.07 16.20 16.94 24,051,404 +0.45(+2.73%)
Dec 15, 2008 16.58 16.91 16.19 16.49 15,770,868 -0.04(-0.23%)
Dec 12, 2008 15.86 16.77 15.59 16.53 20,856,652 +0.35(+2.18%)
Dec 11, 2008 16.97 16.97 16.02 16.17 22,851,564 -0.95(-5.57%)
Dec 10, 2008 16.69 17.38 16.40 17.13 18,806,398 +0.53(+3.17%)
Dec 09, 2008 16.95 17.62 16.35 16.60 34,962,704 -0.58(-3.37%)
Dec 08, 2008 17.27 17.83 16.92 17.18 24,557,570 +0.39(+2.33%)
Dec 05, 2008 15.93 17.07 15.74 16.79 37,298,240 +0.65(+4.00%)
Dec 04, 2008 15.68 17.24 15.59 16.14 41,477,576 +0.17(+1.03%)
Dec 03, 2008 15.26 16.18 14.35 15.98 31,610,972 +1.13(+7.65%)
Dec 02, 2008 14.54 14.88 13.87 14.84 18,406,318 +0.56(+3.95%)
Dec 01, 2008 15.13 15.53 14.20 14.28 21,417,208 -1.25(-8.03%)
Nov 28, 2008 15.86 15.95 15.32 15.53 8,635,042 -0.45(-2.82%)
Nov 26, 2008 14.98 16.53 14.90 15.98 24,011,450 +0.56(+3.66%)
Nov 25, 2008 14.95 15.59 14.68 15.41 28,621,434 +0.79(+5.40%)
Nov 24, 2008 13.17 15.04 12.69 14.62 29,191,452 +1.74(+13.47%)
Nov 21, 2008 12.93 12.96 11.91 12.89 28,983,978 +0.25(+1.96%)
Nov 20, 2008 13.35 13.89 12.48 12.64 28,732,188 -0.92(-6.76%)
Nov 19, 2008 14.26 14.62 13.53 13.56 24,724,140 -0.80(-5.55%)
Nov 18, 2008 14.39 14.65 13.53 14.35 28,182,678 +0.08(+0.58%)
Nov 17, 2008 13.45 15.03 13.39 14.27 39,156,312 +0.57(+4.17%)
Nov 14, 2008 14.46 15.12 13.63 13.70 0 -1.13(-7.60%)
Nov 13, 2008 13.91 14.92 13.26 14.83 32,477,530 +1.04(+7.52%)
Nov 12, 2008 13.77 14.15 13.71 13.79 17,995,240 -0.53(-3.67%)
Nov 11, 2008 14.42 14.87 13.90 14.32 15,024,034 -0.28(-1.91%)
Nov 10, 2008 15.07 15.28 14.36 14.59 11,302,135 -0.18(-1.22%)
Nov 07, 2008 14.44 15.05 14.23 14.77 15,233,179 +0.42(+2.93%)
Nov 06, 2008 15.22 15.73 14.20 14.35 24,159,138 -1.06(-6.87%)
Nov 05, 2008 15.96 16.10 15.32 15.41 21,667,250 -0.83(-5.13%)
Nov 04, 2008 15.91 16.38 15.36 16.25 20,282,144 +0.70(+4.49%)
Nov 03, 2008 16.22 16.35 15.39 15.55 17,313,972 -0.76(-4.65%)
Oct 31, 2008 14.92 16.75 14.73 16.31 27,877,546 +1.22(+8.07%)
Oct 30, 2008 15.11 15.33 14.73 15.09 22,465,292 +0.54(+3.72%)
Oct 29, 2008 14.47 15.51 14.08 14.55 31,785,522 -0.20(-1.38%)
Oct 28, 2008 13.03 14.75 12.58 14.75 34,535,268 +2.09(+16.50%)
Oct 27, 2008 12.72 13.44 12.63 12.66 18,589,898 -0.26(-2.03%)
Oct 24, 2008 12.78 13.49 12.74 12.93 25,309,868 -0.68(-5.02%)
Oct 23, 2008 13.90 14.09 12.90 13.61 24,629,244 -0.19(-1.36%)
Oct 22, 2008 14.08 14.26 13.34 13.80 24,888,686 -0.65(-4.47%)
Oct 21, 2008 14.57 15.23 14.35 14.44 16,933,568 -0.40(-2.68%)
Oct 20, 2008 14.38 14.91 14.34 14.84 20,726,782 +0.33(+2.28%)
Oct 17, 2008 13.53 14.89 13.43 14.51 30,183,410 +0.72(+5.23%)
Oct 16, 2008 13.64 13.98 12.69 13.79 36,160,836 +0.16(+1.16%)
Oct 15, 2008 14.10 14.49 13.53 13.63 32,003,758 -0.71(-4.95%)
Oct 14, 2008 15.73 15.74 13.89 14.34 26,751,170 -0.62(-4.15%)
Oct 13, 2008 14.14 15.17 13.80 14.96 31,134,820 +1.57(+11.73%)
Oct 10, 2008 12.88 14.21 11.79 13.39 0 -0.26(-1.92%)
Oct 09, 2008 14.74 14.83 13.47 13.65 35,976,756 -0.65(-4.55%)
Oct 08, 2008 14.12 15.20 13.96 14.30 44,368,492 -0.31(-2.10%)
Oct 07, 2008 15.73 15.87 14.57 14.61 29,523,290 -0.88(-5.65%)
Oct 06, 2008 15.62 15.79 14.78 15.49 33,226,788 -0.61(-3.81%)
Oct 03, 2008 17.19 17.19 15.97 16.10 0 -0.68(-4.06%)
Oct 02, 2008 17.23 17.45 16.74 16.78 18,177,904 -0.60(-3.44%)
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.