Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.25 16.74 15.73 16.30 17,186,336 +0.18(+1.13%)
Apr 29, 2009 16.18 16.63 15.98 16.11 19,566,362 +0.08(+0.47%)
Apr 28, 2009 15.61 16.23 15.49 16.04 16,757,063 +0.27(+1.68%)
Apr 27, 2009 15.89 16.01 15.53 15.77 14,457,099 -0.21(-1.33%)
Apr 24, 2009 15.54 16.22 15.42 15.98 19,835,428 +0.55(+3.53%)
Apr 23, 2009 15.79 16.08 15.18 15.44 23,482,554 -0.40(-2.54%)
Apr 22, 2009 15.33 16.55 15.33 15.84 35,770,584 +0.27(+1.75%)
Apr 21, 2009 14.93 15.63 14.73 15.57 26,209,368 +0.62(+4.16%)
Apr 20, 2009 15.41 15.53 14.90 14.95 15,022,206 -0.77(-4.87%)
Apr 17, 2009 15.48 15.82 15.42 15.71 24,449,866 +0.45(+2.98%)
Apr 16, 2009 14.79 15.35 14.58 15.26 24,021,096 +0.53(+3.60%)
Apr 15, 2009 14.99 14.99 14.53 14.73 24,230,356 -0.24(-1.60%)
Apr 14, 2009 15.05 15.21 14.80 14.96 16,354,616 -0.34(-2.22%)
Apr 13, 2009 15.18 15.42 15.09 15.30 14,333,005 -0.03(-0.20%)
Apr 09, 2009 15.00 15.56 14.85 15.33 31,996,966 +0.66(+4.47%)
Apr 08, 2009 14.23 14.68 14.23 14.68 19,036,116 +0.63(+4.51%)
Apr 07, 2009 14.40 14.49 13.94 14.04 14,797,508 -0.60(-4.07%)
Apr 06, 2009 14.31 14.74 14.22 14.64 19,969,142 +0.21(+1.46%)
Apr 03, 2009 14.56 14.74 14.26 14.43 17,769,334 -0.17(-1.14%)
Apr 02, 2009 14.16 15.03 14.16 14.60 25,120,374 +0.65(+4.65%)
Apr 01, 2009 13.53 14.04 13.32 13.95 18,373,904 +0.17(+1.26%)
Mar 31, 2009 13.87 13.96 13.35 13.77 23,321,870 -0.15(-1.08%)
Mar 30, 2009 13.85 14.04 13.55 13.92 19,199,574 -0.51(-3.50%)
Mar 26, 2009 14.10 14.69 14.06 14.43 29,538,368 +0.50(+3.58%)
Mar 25, 2009 13.61 14.37 13.51 13.93 34,040,060 +0.46(+3.42%)
Mar 24, 2009 13.48 13.88 13.46 13.47 21,768,832 -0.16(-1.16%)
Mar 23, 2009 13.15 13.64 13.12 13.63 23,981,738 +0.78(+6.05%)
Mar 20, 2009 13.37 13.39 12.59 12.85 24,393,918 -0.25(-1.90%)
Mar 19, 2009 12.96 13.52 12.93 13.10 37,878,836 +0.13(+0.99%)
Mar 18, 2009 12.32 13.21 12.10 12.97 33,041,268 +0.58(+4.69%)
Mar 17, 2009 11.88 12.40 11.72 12.39 22,659,434 +0.72(+6.21%)
Mar 16, 2009 12.08 12.26 11.64 11.67 18,416,148 -0.32(-2.71%)
Mar 13, 2009 11.98 12.01 11.47 11.99 0 +0.21(+1.79%)
Mar 12, 2009 11.42 11.84 11.18 11.78 19,345,690 +0.38(+3.38%)
Mar 11, 2009 11.24 11.57 11.07 11.40 24,419,742 +0.35(+3.21%)
Mar 10, 2009 10.47 11.26 10.42 11.04 28,988,626 +0.72(+6.95%)
Mar 09, 2009 9.961 10.69 9.811 10.32 31,406,690 +0.22(+2.17%)
Mar 06, 2009 10.41 10.44 9.931 10.10 0 -0.02(-0.22%)
Mar 05, 2009 10.54 10.70 9.977 10.13 26,755,272 -0.56(-5.23%)
Mar 04, 2009 10.80 10.84 10.50 10.69 25,871,762 -0.41(-3.67%)
Mar 02, 2009 11.67 12.00 11.05 11.09 31,145,770 -0.86(-7.20%)
Feb 27, 2009 11.74 12.30 11.70 11.95 0 -0.06(-0.50%)
Feb 26, 2009 11.77 12.31 11.64 12.01 31,587,968 +0.42(+3.58%)
Feb 25, 2009 11.73 11.95 11.39 11.60 39,251,332 -0.18(-1.54%)
Feb 24, 2009 11.48 11.87 11.25 11.78 41,282,676 +0.39(+3.45%)
Feb 23, 2009 12.13 12.15 11.29 11.39 21,071,484 -0.58(-4.86%)
Feb 20, 2009 12.30 12.71 11.73 11.97 0 -0.85(-6.60%)
Feb 19, 2009 12.90 13.02 12.78 12.81 30,715,594 +0.07(+0.53%)
Feb 18, 2009 12.96 13.06 12.67 12.75 23,907,120 -0.14(-1.05%)
Feb 17, 2009 13.14 13.22 12.84 12.88 28,990,126 -0.55(-4.10%)
Feb 13, 2009 13.93 14.07 13.40 13.43 20,025,812 -0.55(-3.94%)
Feb 12, 2009 13.56 14.03 13.29 13.98 22,964,112 +0.20(+1.42%)
Feb 11, 2009 13.77 13.97 13.47 13.79 21,323,230 +0.06(+0.44%)
Feb 10, 2009 14.30 14.37 13.59 13.73 22,976,446 -0.62(-4.31%)
Feb 09, 2009 14.49 14.67 14.07 14.35 15,953,242 -0.17(-1.19%)
Feb 06, 2009 14.23 14.65 14.23 14.52 46,067,344 +0.31(+2.18%)
Feb 05, 2009 13.88 45.69 13.70 14.21 25,267,870 +0.32(+2.28%)
Feb 04, 2009 14.34 14.45 13.85 13.89 14,750,766 -0.40(-2.80%)
Feb 03, 2009 13.90 14.39 13.64 14.29 13,524,427 +0.40(+2.88%)
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.