Lowe's Companies (NY: LOW )

260.58 +3.95 (+1.54%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.62 18.68 18.55 18.61 11,736,048 -0.08(-0.41%)
Mar 30, 2010 18.72 18.84 18.66 18.68 9,067,789 +0.02(+0.12%)
Mar 29, 2010 18.81 18.90 18.62 18.66 10,352,357 -0.13(-0.69%)
Mar 26, 2010 18.76 18.88 18.66 18.79 15,874,850 +0.11(+0.58%)
Mar 25, 2010 18.81 18.90 18.68 18.68 16,646,138 -0.03(-0.16%)
Mar 24, 2010 19.00 19.00 18.69 18.71 12,776,618 -0.35(-1.81%)
Mar 23, 2010 19.00 19.06 18.78 19.06 16,013,075 +0.11(+0.57%)
Mar 22, 2010 18.92 19.21 18.91 18.95 16,057,055 -0.07(-0.36%)
Mar 19, 2010 19.17 19.20 18.92 19.02 21,272,532 -0.09(-0.48%)
Mar 18, 2010 19.34 19.40 19.05 19.11 13,535,825 -0.20(-1.03%)
Mar 17, 2010 19.30 19.43 19.23 19.31 16,435,202 +0.08(+0.44%)
Mar 16, 2010 19.21 19.38 19.08 19.23 16,928,972 +0.01(+0.04%)
Mar 15, 2010 19.10 19.25 19.07 19.22 11,710,816 +0.07(+0.36%)
Mar 12, 2010 19.01 19.19 18.90 19.15 21,128,080 +0.28(+1.46%)
Mar 11, 2010 18.61 18.90 18.54 18.88 11,120,755 +0.23(+1.24%)
Mar 10, 2010 18.41 18.68 18.36 18.64 12,604,548 +0.21(+1.17%)
Mar 09, 2010 18.34 18.60 18.31 18.43 14,520,578 -0.02(-0.11%)
Mar 08, 2010 18.48 18.52 18.36 18.45 12,412,953 -0.01(-0.05%)
Mar 05, 2010 18.32 18.54 18.30 18.46 14,016,339 +0.20(+1.09%)
Mar 04, 2010 18.13 18.28 18.06 18.26 13,930,054 +0.13(+0.72%)
Mar 03, 2010 18.18 18.41 18.06 18.13 12,541,839 -0.05(-0.30%)
Mar 02, 2010 18.41 18.42 18.12 18.18 12,880,457 -0.22(-1.21%)
Mar 01, 2010 18.26 18.42 18.12 18.41 12,638,876 +0.21(+1.14%)
Feb 26, 2010 18.28 18.40 18.19 18.20 17,069,170 -0.08(-0.46%)
Feb 25, 2010 17.74 18.32 17.74 18.28 21,880,060 +0.15(+0.84%)
Feb 24, 2010 17.52 18.15 17.52 18.13 21,604,738 +0.62(+3.56%)
Feb 23, 2010 17.72 17.81 17.42 17.51 21,729,412 -0.20(-1.13%)
Feb 22, 2010 17.98 18.02 17.56 17.71 33,624,648 -0.05(-0.26%)
Feb 19, 2010 17.72 17.82 17.49 17.75 24,607,944 -0.02(-0.09%)
Feb 18, 2010 17.64 17.81 17.51 17.77 11,166,096 +0.08(+0.43%)
Feb 17, 2010 17.62 17.79 17.55 17.69 15,338,114 +0.24(+1.36%)
Feb 16, 2010 17.11 17.46 17.06 17.46 11,715,426 +0.45(+2.62%)
Feb 12, 2010 16.92 17.01 17.01 17.01 14,665,133 -0.01(-0.05%)
Feb 11, 2010 16.81 17.06 16.60 17.02 16,555,885 +0.28(+1.70%)
Feb 10, 2010 16.76 16.80 16.48 16.73 12,556,862 -0.03(-0.18%)
Feb 09, 2010 16.90 16.94 16.63 16.76 21,577,598 -0.03(-0.18%)
Feb 08, 2010 16.70 17.09 16.67 16.80 16,093,031 +0.22(+1.34%)
Feb 05, 2010 16.57 16.75 16.34 16.57 19,733,232 -0.01(-0.05%)
Feb 04, 2010 16.80 16.96 16.56 16.58 24,015,664 -0.39(-2.31%)
Feb 03, 2010 17.15 17.26 16.63 16.97 50,566,944 -0.36(-2.08%)
Feb 02, 2010 16.86 17.38 16.56 17.33 21,162,624 +0.51(+3.01%)
Feb 01, 2010 16.67 16.88 16.63 16.83 16,174,641 +0.21(+1.25%)
Jan 29, 2010 17.03 17.08 16.59 16.62 28,576,510 -0.25(-1.50%)
Jan 28, 2010 17.06 17.09 16.72 16.87 19,881,692 -0.11(-0.63%)
Jan 27, 2010 16.89 17.27 16.83 16.98 18,416,124 +0.12(+0.73%)
Jan 26, 2010 16.89 17.19 16.84 16.86 17,926,920 -0.12(-0.72%)
Jan 25, 2010 17.24 17.27 16.87 16.98 17,282,882 -0.15(-0.85%)
Jan 22, 2010 17.48 17.95 17.09 17.13 15,942,138 -0.45(-2.53%)
Jan 21, 2010 17.49 17.69 17.31 17.57 17,769,542 +0.07(+0.39%)
Jan 20, 2010 17.61 17.90 17.43 17.50 19,829,634 -0.24(-1.34%)
Jan 19, 2010 17.71 17.85 17.65 17.74 12,532,478 -0.02(-0.09%)
Jan 15, 2010 17.70 17.75 17.75 17.75 16,756,727 +0.02(+0.13%)
Jan 14, 2010 17.88 17.91 17.72 17.73 13,919,967 -0.02(-0.13%)
Jan 13, 2010 17.94 17.97 17.67 17.75 13,750,675 -0.08(-0.47%)
Jan 12, 2010 17.75 17.94 17.59 17.84 13,402,815 -0.05(-0.26%)
Jan 11, 2010 18.05 18.05 17.74 17.88 10,430,408 -0.15(-0.85%)
Jan 08, 2010 17.98 18.08 17.78 18.04 11,338,134 -0.04(-0.21%)
Jan 07, 2010 17.77 18.21 17.64 18.08 21,673,902 +0.50(+2.87%)
Jan 06, 2010 17.46 17.72 17.39 17.57 16,280,300 +0.05(+0.26%)
Jan 05, 2010 17.68 17.69 17.39 17.52 18,870,062 -0.18(-1.04%)
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.