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 (%)
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%)
Oct 01, 2010 17.31 17.58 17.19 17.31 14,184,730 +0.04(+0.25%)
Sep 30, 2010 17.26 17.48 17.13 17.27 62,787 +0.08(+0.47%)
Sep 29, 2010 17.28 17.50 17.12 17.19 15,991,798 -0.17(-0.98%)
Sep 28, 2010 17.19 17.41 16.96 17.36 15,339,810 +0.11(+0.63%)
Sep 27, 2010 17.36 17.40 17.22 17.25 9,195,395 -0.16(-0.93%)
Sep 24, 2010 16.91 17.45 16.84 17.41 16,359,745 +0.74(+4.46%)
Sep 23, 2010 16.67 16.96 16.61 16.67 1,540 -0.19(-1.10%)
Sep 22, 2010 16.76 16.95 16.70 16.85 13,549,423 +0.05(+0.32%)
Sep 21, 2010 16.62 17.04 16.57 16.80 16,864,330 +0.18(+1.07%)
Sep 20, 2010 16.37 16.69 16.33 16.62 14,417,347 +0.34(+2.09%)
Sep 17, 2010 16.28 16.63 16.23 16.28 19,228,816 -0.36(-2.14%)
Sep 15, 2010 16.59 16.68 16.41 16.64 10,541,034 -0.04(-0.23%)
Sep 14, 2010 16.79 16.87 16.60 16.67 12,617,116 -0.14(-0.83%)
Sep 13, 2010 16.79 17.02 16.71 16.81 8,447,439 +0.15(+0.88%)
Sep 10, 2010 16.71 16.89 16.65 16.67 8,654,896 -0.04(-0.23%)
Sep 09, 2010 16.82 16.91 16.65 16.71 9,145,975 +0.02(+0.14%)
Sep 08, 2010 16.64 16.81 16.60 16.68 10,779,287 +0.01(+0.05%)
Sep 07, 2010 16.89 16.92 16.63 16.67 1,988 -0.33(-1.96%)
Sep 03, 2010 17.28 17.43 16.84 17.01 15,195,451 +0.02(+0.09%)
Sep 02, 2010 16.52 17.12 16.48 16.99 582 +0.54(+3.30%)
Sep 01, 2010 15.86 16.49 15.85 16.45 16,838,796 +0.73(+4.66%)
Aug 31, 2010 15.71 16.06 15.68 15.72 83,185 -0.15(-0.95%)
Aug 30, 2010 16.30 16.30 15.86 15.87 18,539,508 -0.14(-0.87%)
Aug 27, 2010 16.00 16.38 15.89 16.01 23,196,428 -0.10(-0.63%)
Aug 26, 2010 16.11 16.25 15.99 16.11 1,162 +0.07(+0.43%)
Aug 25, 2010 15.54 16.13 15.53 16.04 258 +0.38(+2.42%)
Aug 24, 2010 15.47 15.82 15.32 15.66 3,324 -0.01(-0.05%)
Aug 23, 2010 16.22 16.26 15.67 15.67 26,934,950 -0.32(-1.99%)
Aug 20, 2010 15.70 16.05 15.63 15.99 15,546,284 +0.19(+1.18%)
Aug 19, 2010 15.97 16.14 15.59 15.80 3,823 -0.30(-1.88%)
Aug 18, 2010 15.52 16.12 15.51 16.10 3,752 +0.62(+4.00%)
Aug 17, 2010 15.51 15.75 15.32 15.48 774 +0.22(+1.47%)
Aug 16, 2010 15.55 15.78 15.16 15.26 33,563,464 +0.09(+0.56%)
Aug 13, 2010 15.17 15.54 15.14 15.17 17,825,290 -0.12(-0.76%)
Aug 12, 2010 15.20 15.36 15.06 15.29 12,835,613 -0.05(-0.35%)
Aug 11, 2010 15.28 15.43 14.99 15.34 2,466 -0.15(-1.00%)
Aug 10, 2010 15.61 15.64 15.35 15.50 17,336,118 -0.23(-1.48%)
Aug 09, 2010 15.79 15.85 15.71 15.73 14,189,983 +0.02(+0.15%)
Aug 06, 2010 15.71 15.97 15.64 15.71 20,238,592 -0.36(-2.22%)
Aug 05, 2010 16.05 16.22 15.85 16.06 14,143,006 -0.05(-0.34%)
Aug 04, 2010 16.20 16.36 16.12 16.12 14,541,410 +0.05(+0.34%)
Aug 03, 2010 16.43 16.48 15.99 16.06 1,377 -0.46(-2.77%)
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.