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 (%)
Jul 31, 2009 16.86 17.27 16.83 17.10 13,516,956 +0.24(+1.40%)
Jul 30, 2009 16.55 17.18 16.55 16.87 15,347,720 +0.39(+2.36%)
Jul 29, 2009 16.38 16.75 16.29 16.48 9,329,875 +0.02(+0.14%)
Jul 28, 2009 16.13 16.48 16.06 16.45 9,969,245 +0.30(+1.89%)
Jul 27, 2009 16.28 16.75 16.00 16.15 16,389,212 -0.60(-3.59%)
Jul 24, 2009 16.37 16.80 16.26 16.75 131 +0.27(+1.62%)
Jul 23, 2009 15.80 16.67 15.65 16.48 23,431,312 +0.69(+4.34%)
Jul 22, 2009 15.57 15.97 15.54 15.80 11,961,313 +0.14(+0.92%)
Jul 21, 2009 15.81 15.88 15.40 15.65 12,424,691 -0.14(-0.92%)
Jul 20, 2009 15.60 15.81 15.53 15.80 11,230,212 +0.25(+1.62%)
Jul 17, 2009 15.33 15.65 15.30 15.55 20,461,616 +0.24(+1.59%)
Jul 16, 2009 15.19 15.37 14.96 15.30 13,858,505 +0.05(+0.35%)
Jul 15, 2009 14.98 15.27 14.82 15.25 13,618,755 +0.42(+2.82%)
Jul 14, 2009 14.59 14.89 14.49 14.83 13,194,855 +0.23(+1.61%)
Jul 13, 2009 14.44 14.64 14.43 14.60 20,047,008 +0.31(+2.17%)
Jul 10, 2009 14.25 14.46 14.17 14.29 11,802,322 -0.08(-0.53%)
Jul 09, 2009 14.39 14.48 14.11 14.36 15,094,096 +0.08(+0.53%)
Jul 08, 2009 14.16 14.36 13.97 14.29 28,243,796 +0.17(+1.18%)
Jul 07, 2009 14.29 14.31 14.07 14.12 12,730,992 -0.18(-1.27%)
Jul 06, 2009 14.10 14.44 14.04 14.30 15,588,240 +0.19(+1.34%)
Jul 02, 2009 14.59 14.73 14.03 14.11 17,567,618 -0.67(-4.56%)
Jul 01, 2009 14.76 14.95 14.65 14.79 10,809,752 +0.08(+0.52%)
Jun 30, 2009 14.73 14.89 14.42 14.71 14,755,549 -0.05(-0.31%)
Jun 29, 2009 14.65 14.97 14.54 14.76 17,079,148 +0.19(+1.30%)
Jun 26, 2009 14.27 14.87 14.22 14.57 26,961,714 +0.27(+1.86%)
Jun 25, 2009 14.19 14.41 14.10 14.30 17,888,806 +0.52(+3.79%)
Jun 24, 2009 13.95 14.06 13.66 13.78 22,550,272 -0.10(-0.71%)
Jun 23, 2009 14.17 14.20 13.79 13.88 15,827,145 -0.27(-1.88%)
Jun 22, 2009 14.10 14.42 13.67 14.14 18,374,826 -0.09(-0.64%)
Jun 19, 2009 14.06 14.37 14.04 14.23 21,737,434 +0.28(+2.01%)
Jun 18, 2009 14.44 14.50 13.95 13.95 26,293,342 -0.46(-3.21%)
Jun 17, 2009 14.42 14.68 14.06 14.42 25,527,728 -0.06(-0.42%)
Jun 16, 2009 15.00 15.04 14.42 14.48 16,529,501 -0.42(-2.85%)
Jun 15, 2009 14.90 14.97 14.78 14.90 12,865,304 -0.14(-0.96%)
Jun 12, 2009 15.05 15.11 14.81 15.04 15,216,073 -0.08(-0.50%)
Jun 11, 2009 15.42 15.57 15.09 15.12 17,581,460 -0.32(-2.06%)
Jun 10, 2009 15.86 15.91 15.22 15.44 19,266,818 -0.07(-0.44%)
Jun 09, 2009 15.28 15.70 15.23 15.51 21,543,534 +0.27(+1.74%)
Jun 08, 2009 15.06 15.44 15.06 15.24 14,930,127 +0.05(+0.35%)
Jun 05, 2009 15.42 15.47 14.94 15.19 14,592,537 -0.04(-0.25%)
Jun 04, 2009 15.40 15.46 14.89 15.23 13,649,896 -0.16(-1.03%)
Jun 03, 2009 15.43 15.67 15.18 15.39 14,912,116 -0.22(-1.41%)
Jun 02, 2009 15.22 15.73 15.01 15.61 16,145,371 +0.31(+2.03%)
Jun 01, 2009 14.57 15.43 14.57 15.29 23,344,772 +0.89(+6.15%)
May 29, 2009 14.54 14.66 14.08 14.41 23,913,336 -0.01(-0.05%)
May 28, 2009 15.03 15.11 14.22 14.42 25,347,764 -0.46(-3.11%)
May 27, 2009 15.37 15.40 14.80 14.88 17,066,768 -0.31(-2.05%)
May 26, 2009 14.54 15.45 14.54 15.19 21,063,928 +0.51(+3.46%)
May 22, 2009 14.67 14.89 14.47 14.68 14,863,739 +0.05(+0.36%)
May 21, 2009 14.70 14.99 14.44 14.63 19,009,376 -0.32(-2.13%)
May 20, 2009 15.36 15.64 14.79 14.95 27,552,566 -0.25(-1.65%)
May 19, 2009 15.03 15.45 14.76 15.20 34,808,460 +0.08(+0.55%)
May 18, 2009 15.39 15.65 14.54 15.11 71,465,632 +1.13(+8.08%)
May 15, 2009 14.39 14.48 13.87 13.98 29,827,948 -0.32(-2.23%)
May 14, 2009 14.34 14.75 14.26 14.30 21,533,524 -0.04(-0.26%)
May 13, 2009 14.39 14.50 14.07 14.34 22,708,196 -0.23(-1.61%)
May 12, 2009 14.51 14.66 14.23 14.57 20,725,892 +0.15(+1.05%)
May 11, 2009 14.49 14.64 14.38 14.42 26,732,872 -0.58(-3.89%)
May 08, 2009 15.39 15.54 14.64 15.01 34,724,820 -0.43(-2.80%)
May 07, 2009 15.99 16.01 15.32 15.44 22,470,158 -0.36(-2.30%)
May 06, 2009 15.99 16.05 15.34 15.80 15,929,715 -0.13(-0.81%)
May 05, 2009 15.89 16.00 15.76 15.93 11,905,288 +0.00(+0.00%)
May 04, 2009 15.99 16.18 15.73 15.93 21,598,194 +0.13(+0.82%)
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.