Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.44 19.55 19.32 19.52 6,424,207 +0.07(+0.36%)
Dec 30, 2010 19.47 19.58 19.41 19.45 7,193,138 -0.03(-0.16%)
Dec 29, 2010 19.54 19.75 19.48 19.48 7,254,614 -0.09(-0.48%)
Dec 28, 2010 19.69 19.80 19.48 19.58 9,161,888 -0.26(-1.30%)
Dec 27, 2010 19.77 19.90 19.68 19.84 7,440,491 -0.03(-0.16%)
Dec 23, 2010 19.94 20.08 19.77 19.87 9,457,364 -0.12(-0.58%)
Dec 22, 2010 19.98 20.12 19.91 19.98 7,416,317 -0.01(-0.04%)
Dec 21, 2010 19.98 20.13 19.97 19.99 13,947,859 +0.02(+0.08%)
Dec 20, 2010 19.64 20.02 19.60 19.98 16,607,856 +0.38(+1.95%)
Dec 17, 2010 19.85 19.97 19.59 19.59 28,890,270 -0.22(-1.10%)
Dec 16, 2010 19.57 19.85 19.57 19.81 12,498,820 +0.23(+1.15%)
Dec 15, 2010 19.55 19.77 19.49 19.59 20,485,372 +0.04(+0.20%)
Dec 14, 2010 19.38 19.65 19.35 19.55 21,188,424 +0.09(+0.44%)
Dec 13, 2010 19.58 19.77 19.43 19.46 20,547,288 -0.17(-0.87%)
Dec 10, 2010 19.61 19.81 19.61 19.63 20,357,768 +0.03(+0.16%)
Dec 09, 2010 20.01 20.08 19.40 19.60 29,367,352 -0.37(-1.87%)
Dec 08, 2010 19.53 20.01 19.51 19.98 23,476,418 +0.40(+2.03%)
Dec 07, 2010 19.42 19.67 19.38 19.58 31,576,336 +0.30(+1.53%)
Dec 06, 2010 19.27 19.36 19.24 19.28 15,693,577 -0.07(-0.36%)
Dec 03, 2010 19.18 19.41 19.02 19.35 23,953,860 -0.09(-0.48%)
Dec 02, 2010 18.31 19.49 18.31 19.45 47,607,516 +0.96(+5.18%)
Dec 01, 2010 17.87 18.50 17.87 18.49 26,202,644 +0.82(+4.63%)
Nov 30, 2010 16.87 17.83 16.86 17.67 26,643,624 +0.26(+1.52%)
Nov 29, 2010 17.24 17.52 17.10 17.41 15,177,279 +0.09(+0.54%)
Nov 26, 2010 17.49 17.50 17.31 17.31 5,738,548 -0.33(-1.85%)
Nov 24, 2010 17.19 17.64 17.64 17.64 16,923,678 +0.46(+2.67%)
Nov 23, 2010 17.24 17.27 17.07 17.18 15,317,142 -0.20(-1.16%)
Nov 22, 2010 17.14 17.44 17.02 17.38 17,599,672 +0.19(+1.09%)
Nov 19, 2010 16.83 17.24 16.78 17.20 18,315,502 +0.35(+2.08%)
Nov 18, 2010 16.92 17.02 16.81 16.85 13,635,419 +0.09(+0.56%)
Nov 17, 2010 16.81 16.85 16.64 16.75 18,197,920 -0.04(-0.23%)
Nov 16, 2010 16.69 17.20 16.61 16.79 29,142,402 -0.05(-0.31%)
Nov 15, 2010 16.93 17.50 16.62 16.84 27,489,650 -0.04(-0.25%)
Nov 12, 2010 17.27 17.27 16.81 16.88 18,506,348 -0.47(-2.74%)
Nov 11, 2010 16.87 17.36 16.78 17.36 15,641,992 +0.34(+2.01%)
Nov 10, 2010 16.90 17.03 16.78 17.02 15,267,758 +0.16(+0.97%)
Nov 09, 2010 17.20 17.21 16.78 16.85 13,112,089 -0.31(-1.81%)
Nov 08, 2010 17.14 17.28 17.00 17.16 9,243,023 -0.19(-1.08%)
Nov 05, 2010 17.34 17.49 17.22 17.35 11,164,595 -0.01(-0.04%)
Nov 04, 2010 17.26 17.38 17.16 17.36 10,712,806 +0.30(+1.73%)
Nov 03, 2010 17.18 17.20 16.82 17.06 11,397,989 +0.00(+0.00%)
Nov 02, 2010 16.66 17.16 16.61 17.06 14,437,160 +0.57(+3.44%)
Nov 01, 2010 16.59 16.81 16.42 16.50 11,893,119 -0.12(-0.70%)
Oct 29, 2010 16.63 16.66 16.52 16.61 9,967,219 -0.03(-0.19%)
Oct 28, 2010 16.78 16.81 16.53 16.64 8,776,585 -0.06(-0.37%)
Oct 27, 2010 16.76 16.77 16.48 16.71 18,114,494 -0.31(-1.83%)
Oct 25, 2010 17.18 17.27 16.99 17.02 9,987,723 -0.11(-0.64%)
Oct 22, 2010 17.19 17.19 16.99 17.13 9,236,024 -0.03(-0.18%)
Oct 21, 2010 16.95 17.41 16.90 17.16 28,088,914 +0.30(+1.80%)
Oct 20, 2010 16.42 16.88 16.35 16.85 19,580,774 +0.47(+2.85%)
Oct 19, 2010 16.22 16.67 16.19 16.39 23,466,038 +0.00(+0.00%)
Oct 18, 2010 16.61 16.64 16.25 16.39 29,821,934 -0.31(-1.86%)
Oct 15, 2010 16.88 16.95 16.48 16.70 26,620,870 -0.09(-0.55%)
Oct 14, 2010 17.02 17.04 16.65 16.79 16,414,266 -0.16(-0.96%)
Oct 13, 2010 17.18 17.19 16.85 16.95 20,089,212 -0.12(-0.68%)
Oct 12, 2010 17.39 17.43 17.05 17.07 27,988,428 -0.43(-2.43%)
Oct 11, 2010 17.57 17.68 17.43 17.50 6,727,340 -0.09(-0.48%)
Oct 08, 2010 17.58 17.69 17.49 17.58 17,658,758 +0.05(+0.31%)
Oct 07, 2010 17.59 17.74 17.38 17.53 15,437,807 -0.03(-0.18%)
Oct 06, 2010 17.57 17.61 17.39 17.56 12,346,074 +0.00(+0.00%)
Oct 05, 2010 17.35 17.65 17.27 17.56 14,733,483 +0.33(+1.93%)
Oct 04, 2010 17.24 17.43 17.02 17.22 16,102,039 -0.09(-0.49%)
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.