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 (%)
Mar 28, 2013 31.05 31.28 30.90 30.93 11,299,885 -0.21(-0.68%)
Mar 27, 2013 30.97 31.28 30.93 31.15 4,246,392 -0.03(-0.10%)
Mar 26, 2013 31.32 31.35 30.93 31.18 6,921,813 +0.08(+0.26%)
Mar 25, 2013 31.09 31.62 31.02 31.10 12,877,089 +0.24(+0.77%)
Mar 22, 2013 30.94 30.96 30.63 30.86 9,369,293 +0.06(+0.19%)
Mar 21, 2013 31.16 31.40 30.70 30.80 12,438,034 -0.53(-1.69%)
Mar 20, 2013 31.38 31.60 31.28 31.33 7,161,454 +0.14(+0.44%)
Mar 19, 2013 31.62 31.81 30.97 31.19 11,441,713 -0.41(-1.29%)
Mar 18, 2013 31.37 31.81 31.28 31.60 8,972,037 -0.06(-0.18%)
Mar 15, 2013 31.84 32.06 31.60 31.66 11,909,826 -0.32(-0.99%)
Mar 14, 2013 32.12 32.26 31.90 31.98 8,990,575 -0.16(-0.51%)
Mar 13, 2013 31.98 32.24 31.81 32.14 6,599,298 +0.29(+0.92%)
Mar 12, 2013 32.30 32.38 31.72 31.85 9,028,164 -0.51(-1.59%)
Mar 11, 2013 31.92 32.38 31.92 32.36 7,733,640 +0.29(+0.92%)
Mar 08, 2013 31.73 32.13 31.65 32.07 8,212,028 +0.50(+1.58%)
Mar 07, 2013 31.68 31.72 31.19 31.57 7,609,783 -0.11(-0.33%)
Mar 06, 2013 31.61 31.99 31.55 31.68 8,060,872 +0.06(+0.18%)
Mar 05, 2013 31.44 31.66 31.24 31.62 9,615,062 +0.27(+0.86%)
Mar 04, 2013 31.10 31.36 30.93 31.35 10,452,206 +0.04(+0.13%)
Mar 01, 2013 30.93 31.42 30.84 31.31 13,576,845 +0.19(+0.60%)
Feb 28, 2013 30.83 31.37 30.74 31.12 17,093,828 +0.36(+1.17%)
Feb 27, 2013 29.76 30.84 29.74 30.76 21,478,136 +0.91(+3.06%)
Feb 26, 2013 29.49 30.36 29.30 29.85 23,111,066 +0.60(+2.04%)
Feb 25, 2013 31.06 31.31 29.25 29.25 24,972,940 -1.48(-4.80%)
Feb 22, 2013 30.98 31.10 30.64 30.73 10,754,358 +0.00(+0.00%)
Feb 21, 2013 30.84 31.13 30.37 30.73 16,499,632 -0.79(-2.51%)
Feb 20, 2013 32.15 32.32 31.51 31.52 10,350,016 -0.63(-1.95%)
Feb 19, 2013 32.03 32.40 31.72 32.15 9,986,925 +0.22(+0.69%)
Feb 15, 2013 32.14 32.42 31.62 31.93 12,231,701 -0.35(-1.09%)
Feb 14, 2013 32.40 32.53 32.15 32.28 9,835,356 -0.16(-0.50%)
Feb 13, 2013 32.52 32.61 32.21 32.44 7,015,011 -0.02(-0.05%)
Feb 12, 2013 32.03 32.56 31.95 32.46 9,434,865 +0.60(+1.87%)
Feb 11, 2013 31.91 31.99 31.75 31.86 6,190,400 +0.02(+0.08%)
Feb 08, 2013 31.63 31.98 31.58 31.84 7,249,575 +0.21(+0.67%)
Feb 07, 2013 31.42 31.73 31.25 31.63 11,883,229 +0.08(+0.26%)
Feb 06, 2013 31.18 31.55 30.98 31.55 10,603,928 +0.60(+1.92%)
Feb 04, 2013 31.24 31.66 30.93 30.95 10,464,273 -0.51(-1.61%)
Feb 01, 2013 31.37 31.94 31.33 31.46 13,584,267 +0.30(+0.97%)
Jan 31, 2013 31.16 31.46 30.97 31.15 12,937,759 -0.02(-0.05%)
Jan 30, 2013 31.23 31.34 31.05 31.17 7,532,691 -0.02(-0.05%)
Jan 29, 2013 31.16 31.43 31.02 31.19 9,499,754 -0.10(-0.31%)
Jan 28, 2013 31.58 31.61 31.14 31.28 9,436,980 -0.19(-0.60%)
Jan 25, 2013 31.41 32.03 31.19 31.47 18,972,734 +0.14(+0.44%)
Jan 24, 2013 30.96 31.43 30.90 31.33 16,383,233 +0.43(+1.40%)
Jan 23, 2013 30.43 30.97 30.22 30.90 15,546,283 +0.36(+1.18%)
Jan 22, 2013 30.21 30.54 30.02 30.54 10,687,868 +0.37(+1.22%)
Jan 18, 2013 30.23 30.31 29.88 30.18 14,549,034 +0.12(+0.41%)
Jan 17, 2013 29.23 30.12 29.22 30.05 14,116,241 +1.00(+3.44%)
Jan 16, 2013 29.08 29.24 28.87 29.05 5,593,621 -0.13(-0.45%)
Jan 15, 2013 28.79 29.23 28.63 29.18 10,181,915 +0.45(+1.55%)
Jan 14, 2013 29.08 29.12 28.68 28.74 11,734,084 -0.37(-1.26%)
Jan 11, 2013 28.92 29.14 28.80 29.10 10,228,171 +0.23(+0.79%)
Jan 10, 2013 28.46 28.89 28.27 28.87 9,879,830 +0.54(+1.92%)
Jan 09, 2013 28.36 28.61 28.27 28.33 6,649,119 +0.08(+0.29%)
Jan 08, 2013 28.37 28.68 28.14 28.25 8,024,976 +0.02(+0.06%)
Jan 07, 2013 28.42 28.57 27.97 28.23 15,387,379 -0.67(-2.30%)
Jan 04, 2013 29.19 29.28 28.87 28.90 9,486,859 -0.22(-0.75%)
Jan 03, 2013 29.50 29.57 29.00 29.12 10,549,950 -0.28(-0.94%)
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.