Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.65 10.80 10.58 10.70 8,886,794 +0.01(+0.10%)
May 27, 2005 10.81 10.81 10.67 10.69 5,947,073 -0.14(-1.28%)
May 26, 2005 10.70 10.85 10.64 10.83 13,927,384 +0.18(+1.70%)
May 25, 2005 10.69 10.71 10.57 10.65 8,961,109 -0.09(-0.80%)
May 24, 2005 10.67 10.76 10.63 10.73 7,913,213 +0.00(+0.00%)
May 23, 2005 10.61 10.80 10.61 10.73 9,518,739 -0.01(-0.11%)
May 20, 2005 10.83 10.83 10.67 10.74 5,919,806 -0.08(-0.78%)
May 19, 2005 10.72 10.84 10.68 10.83 19,465,458 +0.09(+0.82%)
May 18, 2005 10.47 10.76 10.45 10.74 17,495,040 +0.29(+2.79%)
May 17, 2005 10.44 10.55 10.32 10.45 13,017,159 +0.01(+0.11%)
May 16, 2005 9.958 10.44 9.958 10.44 20,747,794 +0.55(+5.56%)
May 13, 2005 9.829 9.919 9.702 9.887 8,878,507 +0.01(+0.06%)
May 12, 2005 10.02 10.14 9.848 9.881 15,989,760 -0.18(-1.77%)
May 11, 2005 9.995 10.10 9.848 10.06 6,368,904 +0.01(+0.06%)
May 10, 2005 10.04 10.10 9.966 10.05 6,281,758 -0.08(-0.79%)
May 09, 2005 9.997 10.14 9.941 10.13 6,045,982 +0.12(+1.20%)
May 06, 2005 10.01 10.16 9.999 10.01 8,088,843 +0.03(+0.28%)
May 05, 2005 9.923 10.11 9.923 9.986 6,004,280 +0.00(+0.00%)
May 04, 2005 9.784 10.01 9.728 9.986 10,036,271 +0.20(+2.06%)
May 03, 2005 9.743 9.883 9.717 9.784 10,783,698 -0.07(-0.72%)
May 02, 2005 9.745 9.898 9.745 9.855 7,735,713 +0.11(+1.11%)
Apr 29, 2005 9.717 9.775 9.487 9.747 10,251,998 +0.07(+0.72%)
Apr 28, 2005 9.782 9.838 9.616 9.678 8,066,655 -0.10(-1.03%)
Apr 27, 2005 9.707 9.921 9.640 9.779 8,122,525 +0.03(+0.35%)
Apr 26, 2005 9.732 9.893 9.706 9.745 5,699,000 +0.01(+0.13%)
Apr 25, 2005 9.782 9.895 9.722 9.732 6,417,824 +0.03(+0.29%)
Apr 22, 2005 9.782 9.816 9.657 9.704 8,282,650 -0.07(-0.77%)
Apr 21, 2005 9.764 9.837 9.681 9.779 8,047,141 +0.15(+1.51%)
Apr 20, 2005 9.792 9.851 9.598 9.633 11,391,050 -0.21(-2.09%)
Apr 19, 2005 9.895 9.930 9.799 9.838 8,745,114 -0.09(-0.87%)
Apr 18, 2005 9.670 9.938 9.661 9.924 11,788,555 +0.27(+2.75%)
Apr 15, 2005 9.764 9.820 9.657 9.659 10,793,857 -0.22(-2.27%)
Apr 14, 2005 10.06 10.06 9.870 9.883 11,066,791 -0.18(-1.80%)
Apr 13, 2005 10.29 10.36 10.01 10.06 15,165,879 -0.28(-2.71%)
Apr 12, 2005 10.15 10.38 10.13 10.35 11,529,522 +0.16(+1.54%)
Apr 11, 2005 10.19 10.28 10.17 10.19 8,799,113 -0.06(-0.62%)
Apr 08, 2005 10.40 10.49 10.21 10.25 15,773,231 -0.29(-2.72%)
Apr 07, 2005 10.55 10.59 10.38 10.54 10,776,213 -0.03(-0.30%)
Apr 06, 2005 10.63 10.66 10.56 10.57 8,339,055 -0.06(-0.56%)
Apr 05, 2005 10.56 10.67 10.48 10.63 6,373,984 +0.07(+0.64%)
Apr 04, 2005 10.53 10.61 10.39 10.56 7,928,985 +0.05(+0.50%)
Apr 01, 2005 10.72 10.73 10.45 10.51 13,173,541 -0.17(-1.58%)
Mar 31, 2005 10.66 10.74 10.62 10.68 9,320,387 +0.04(+0.35%)
Mar 30, 2005 10.63 10.73 10.62 10.64 7,488,709 +0.01(+0.05%)
Mar 29, 2005 10.75 10.78 10.61 10.64 11,222,638 -0.16(-1.49%)
Mar 28, 2005 10.63 10.85 10.63 10.80 10,421,480 +0.17(+1.60%)
Mar 24, 2005 10.57 10.70 10.55 10.63 9,577,817 +0.05(+0.49%)
Mar 23, 2005 10.52 10.63 10.42 10.57 10,593,366 +0.05(+0.50%)
Mar 22, 2005 10.58 10.66 10.50 10.52 7,958,123 -0.06(-0.55%)
Mar 21, 2005 10.62 10.64 10.49 10.58 6,393,498 -0.08(-0.79%)
Mar 18, 2005 10.70 10.76 10.60 10.66 11,379,823 -0.03(-0.30%)
Mar 17, 2005 10.70 10.73 10.66 10.70 7,197,864 -0.04(-0.33%)
Mar 16, 2005 10.71 10.75 10.64 10.73 6,572,870 -0.04(-0.35%)
Mar 15, 2005 10.77 10.79 10.70 10.77 6,422,636 +0.02(+0.16%)
Mar 14, 2005 10.77 10.79 10.67 10.75 6,167,345 -0.03(-0.29%)
Mar 11, 2005 10.75 10.84 10.73 10.78 5,155,538 +0.00(+0.00%)
Mar 10, 2005 10.69 10.82 10.69 10.78 7,023,572 +0.08(+0.79%)
Mar 09, 2005 10.75 10.78 10.66 10.70 7,877,125 -0.10(-0.95%)
Mar 08, 2005 10.78 10.84 10.74 10.80 7,698,288 -0.04(-0.35%)
Mar 07, 2005 10.84 10.93 10.81 10.84 8,098,466 -0.05(-0.43%)
Mar 04, 2005 10.90 10.91 10.79 10.89 8,078,685 +0.02(+0.17%)
Mar 03, 2005 10.86 10.94 10.83 10.87 9,904,482 +0.01(+0.12%)
Mar 02, 2005 10.80 10.92 10.78 10.85 14,080,292 -0.06(-0.55%)
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.