Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.06 16.12 15.64 16.06 15,099,339 +0.20(+1.27%)
Jul 29, 2010 16.25 16.27 15.59 15.86 2,065 -0.52(-3.17%)
Jul 28, 2010 16.38 16.50 15.93 16.38 2,683 +0.00(+0.00%)
Jul 27, 2010 16.38 17.03 16.30 16.38 1,988 -0.50(-2.98%)
Jul 26, 2010 16.44 16.90 16.33 16.88 16,271,874 +0.53(+3.27%)
Jul 23, 2010 16.08 16.37 15.95 16.35 15,816,627 +0.22(+1.34%)
Jul 22, 2010 15.64 16.21 15.62 16.13 17,834,142 +0.66(+4.25%)
Jul 21, 2010 15.80 15.81 15.38 15.47 13,094,518 -0.27(-1.72%)
Jul 20, 2010 15.75 15.81 15.21 15.75 14,862,784 +0.31(+2.01%)
Jul 19, 2010 15.51 15.54 15.30 15.44 10,611,874 +0.00(+0.00%)
Jul 16, 2010 15.44 16.01 15.40 15.44 19,186,486 -0.65(-4.02%)
Jul 15, 2010 16.09 16.14 15.79 16.08 12,444,812 +0.01(+0.05%)
Jul 14, 2010 16.24 16.24 15.90 16.07 649 -0.22(-1.37%)
Jul 13, 2010 15.83 16.41 15.77 16.30 23,077,284 +0.62(+3.93%)
Jul 12, 2010 15.68 15.79 15.49 15.68 22,378,746 -0.05(-0.34%)
Jul 09, 2010 15.74 15.74 15.42 15.74 25,587,956 +0.15(+0.99%)
Jul 08, 2010 15.82 15.90 15.44 15.58 4,122 -0.14(-0.88%)
Jul 07, 2010 15.44 15.73 15.13 15.72 24,127,820 +0.35(+2.26%)
Jul 06, 2010 15.74 15.90 15.20 15.37 5,391 -0.24(-1.53%)
Jul 02, 2010 15.61 15.82 15.41 15.61 15,477,930 -0.11(-0.69%)
Jul 01, 2010 15.83 15.99 15.42 15.72 29,339,828 -0.01(-0.05%)
Jun 30, 2010 15.85 16.07 15.68 15.73 1,073 -0.17(-1.07%)
Jun 29, 2010 16.13 16.16 15.79 15.90 21,652,898 -0.53(-3.24%)
Jun 25, 2010 16.43 16.64 16.27 16.43 27,618,816 +0.07(+0.42%)
Jun 24, 2010 16.44 16.66 16.22 16.36 2,726 -0.47(-2.79%)
Jun 23, 2010 16.72 17.04 16.50 16.83 18,143,416 +0.07(+0.41%)
Jun 22, 2010 17.46 17.51 16.74 16.76 651 -0.58(-3.33%)
Jun 21, 2010 17.57 17.70 17.28 17.34 17,476,842 -0.08(-0.49%)
Jun 18, 2010 17.42 17.69 17.35 17.42 39,108,128 -0.05(-0.26%)
Jun 17, 2010 17.90 17.92 17.22 17.47 28,979,102 -0.40(-2.24%)
Jun 16, 2010 18.23 18.28 17.68 17.87 23,667,474 -0.56(-3.05%)
Jun 15, 2010 18.22 18.43 17.87 18.43 36,352 +0.37(+2.05%)
Jun 14, 2010 18.24 18.41 18.02 18.06 13,108,828 -0.02(-0.13%)
Jun 11, 2010 18.17 18.35 17.89 18.09 13,626,735 -0.28(-1.51%)
Jun 10, 2010 18.15 18.38 18.02 18.36 3,245 +0.43(+2.41%)
Jun 09, 2010 18.12 18.30 17.84 17.93 15,172,923 -0.07(-0.38%)
Jun 08, 2010 18.07 18.10 17.71 18.00 20,818,642 -0.02(-0.09%)
Jun 07, 2010 18.19 18.29 17.96 18.02 21,830,762 -0.10(-0.55%)
Jun 04, 2010 18.12 18.55 18.02 18.12 20,955,032 -0.71(-3.76%)
Jun 03, 2010 18.83 19.02 18.55 18.82 16,707,584 +0.01(+0.04%)
Jun 02, 2010 18.76 18.82 18.53 18.82 21,141,990 +0.11(+0.58%)
Jun 01, 2010 18.93 19.17 18.71 18.71 13,679,864 -0.35(-1.86%)
May 28, 2010 19.06 19.56 18.93 19.06 14,637,074 -0.28(-1.47%)
May 27, 2010 19.01 19.37 18.84 19.35 17,575,688 +0.60(+3.20%)
May 26, 2010 19.07 19.22 18.68 18.75 3,765 -0.06(-0.33%)
May 25, 2010 18.17 18.82 18.12 18.81 90,881 +0.18(+0.99%)
May 24, 2010 18.62 18.91 18.47 18.62 18,570,678 -0.02(-0.08%)
May 21, 2010 18.00 18.72 17.78 18.64 29,116,516 +0.39(+2.11%)
May 20, 2010 18.35 18.76 18.19 18.25 259 -0.86(-4.51%)
May 19, 2010 18.89 19.25 18.76 19.12 24,745,442 +0.09(+0.49%)
May 18, 2010 19.39 19.45 18.72 19.02 1,905 -0.43(-2.22%)
May 17, 2010 19.85 19.95 18.93 19.46 53,207,020 -0.62(-3.11%)
May 14, 2010 20.08 20.28 19.86 20.08 21,988,212 -0.14(-0.69%)
May 13, 2010 20.86 20.88 20.15 20.22 19,612,262 -0.75(-3.60%)
May 12, 2010 20.97 21.11 20.60 20.97 22,028,876 +0.10(+0.48%)
May 11, 2010 20.79 21.00 20.72 20.87 23,664,688 +0.31(+1.50%)
May 10, 2010 20.42 20.62 20.35 20.57 22,472,114 +1.07(+5.49%)
May 07, 2010 19.66 20.00 19.09 19.49 29,692,142 -0.39(-1.94%)
May 06, 2010 20.39 20.61 18.59 19.88 2,336 -0.82(-3.95%)
May 05, 2010 20.70 20.85 19.83 20.70 25,072,024 -0.08(-0.37%)
May 04, 2010 21.18 21.28 20.72 20.77 908 -0.59(-2.78%)
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.