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, 2007 24.19 24.65 24.10 24.55 12,638,938 +0.39(+1.61%)
May 30, 2007 23.87 24.18 23.83 24.17 12,940,171 +0.21(+0.87%)
May 29, 2007 24.20 24.26 23.87 23.96 11,830,257 -0.08(-0.34%)
May 25, 2007 24.56 24.21 23.80 24.04 9,006,005 +0.05(+0.22%)
May 24, 2007 23.70 24.65 23.66 23.99 14,251,092 +0.20(+0.85%)
May 23, 2007 23.86 24.17 23.64 23.78 10,349,933 +0.04(+0.19%)
May 22, 2007 23.63 24.02 23.63 23.74 10,332,244 -0.11(-0.47%)
May 21, 2007 24.13 24.54 23.45 23.85 37,285,340 -0.59(-2.42%)
May 18, 2007 23.52 24.50 23.50 24.44 21,728,606 +1.00(+4.28%)
May 17, 2007 23.41 23.61 23.31 23.44 7,856,159 +0.04(+0.16%)
May 16, 2007 23.19 23.52 23.16 23.40 12,289,029 +0.29(+1.26%)
May 15, 2007 23.07 23.62 22.98 23.11 13,932,115 -0.07(-0.32%)
May 14, 2007 23.10 23.48 23.12 23.19 10,362,832 +0.09(+0.39%)
May 11, 2007 23.37 23.51 22.98 23.10 14,752,001 -0.16(-0.68%)
May 10, 2007 23.58 23.90 23.19 23.25 17,951,468 -0.48(-2.02%)
May 09, 2007 22.94 23.76 22.94 23.73 14,991,177 +0.78(+3.39%)
May 08, 2007 22.86 23.04 22.76 22.95 12,665,232 -0.01(-0.03%)
May 07, 2007 22.99 23.01 22.74 22.96 10,541,665 +0.18(+0.79%)
May 04, 2007 22.98 22.98 22.71 22.78 10,693,513 -0.05(-0.23%)
May 03, 2007 22.97 23.13 22.77 22.83 9,397,440 -0.12(-0.52%)
May 02, 2007 22.79 23.21 22.72 22.95 7,856,238 -0.01(-0.07%)
May 01, 2007 22.93 23.08 22.74 22.97 15,293,729 +0.10(+0.46%)
Apr 30, 2007 23.24 23.27 22.86 22.86 12,702,769 -0.22(-0.94%)
Apr 27, 2007 23.12 23.33 23.01 23.08 9,429,758 -0.09(-0.39%)
Apr 26, 2007 23.38 23.45 23.13 23.17 8,993,078 -0.13(-0.58%)
Apr 25, 2007 23.45 23.64 23.26 23.31 7,038,903 +0.04(+0.16%)
Apr 24, 2007 23.57 23.63 23.11 23.27 12,460,654 -0.34(-1.43%)
Apr 23, 2007 23.96 24.00 23.60 23.60 5,829,969 -0.35(-1.47%)
Apr 20, 2007 23.78 24.11 23.75 23.96 10,580,296 +0.38(+1.62%)
Apr 19, 2007 23.93 23.93 23.34 23.57 6,538,118 -0.01(-0.03%)
Apr 18, 2007 23.68 23.75 23.51 23.58 7,212,381 -0.24(-1.00%)
Apr 17, 2007 23.57 23.99 23.54 23.82 9,898,863 +0.40(+1.69%)
Apr 16, 2007 23.44 23.61 23.31 23.43 8,166,072 +0.13(+0.55%)
Apr 13, 2007 23.86 23.86 23.12 23.30 6,895,593 -0.11(-0.48%)
Apr 12, 2007 23.27 23.50 22.96 23.41 7,058,611 +0.05(+0.22%)
Apr 11, 2007 23.70 23.75 23.26 23.36 9,794,410 -0.29(-1.23%)
Apr 10, 2007 23.60 23.80 23.52 23.65 8,739,037 +0.08(+0.35%)
Apr 09, 2007 23.58 23.69 23.44 23.57 4,672,034 +0.08(+0.35%)
Apr 05, 2007 23.50 23.56 23.39 23.48 4,310,592 +0.01(+0.06%)
Apr 04, 2007 23.60 23.69 23.37 23.47 8,498,912 -0.25(-1.04%)
Apr 03, 2007 23.40 23.99 23.34 23.72 12,817,604 +0.46(+2.00%)
Apr 02, 2007 23.51 23.54 23.20 23.25 7,867,459 -0.31(-1.30%)
Mar 30, 2007 23.30 23.66 23.15 23.56 10,859,858 +0.26(+1.12%)
Mar 29, 2007 23.45 23.52 23.08 23.30 12,834,353 +0.09(+0.39%)
Mar 28, 2007 23.57 23.64 22.90 23.21 16,246,986 -0.54(-2.27%)
Mar 27, 2007 23.91 23.94 23.50 23.75 11,529,388 -0.30(-1.24%)
Mar 26, 2007 24.32 24.40 23.79 24.05 8,303,092 -0.17(-0.71%)
Mar 23, 2007 24.07 24.43 24.04 24.22 11,265,276 +0.10(+0.40%)
Mar 22, 2007 24.20 24.69 23.78 24.12 10,836,756 -0.01(-0.06%)
Mar 21, 2007 23.45 24.29 23.38 24.14 14,706,295 +0.73(+3.10%)
Mar 20, 2007 23.23 23.50 23.15 23.41 10,755,587 +0.12(+0.51%)
Mar 19, 2007 23.19 23.37 23.13 23.29 11,175,802 +0.15(+0.65%)
Mar 16, 2007 23.26 23.37 23.04 23.14 13,212,169 -0.21(-0.90%)
Mar 15, 2007 23.17 23.45 23.10 23.35 10,872,315 +0.13(+0.58%)
Mar 14, 2007 23.00 23.26 22.35 23.22 24,453,654 +0.22(+0.94%)
Mar 13, 2007 24.20 24.01 22.93 23.00 28,258,022 -1.20(-4.95%)
Mar 12, 2007 24.08 24.32 24.02 24.20 9,474,230 +0.00(+0.00%)
Mar 09, 2007 24.50 24.62 24.02 24.20 10,523,329 -0.14(-0.58%)
Mar 08, 2007 24.41 24.88 24.29 24.34 10,173,273 -0.04(-0.15%)
Mar 07, 2007 24.22 24.53 24.08 24.38 8,518,026 +0.04(+0.18%)
Mar 06, 2007 23.98 24.44 23.96 24.33 11,700,340 +0.56(+2.36%)
Mar 05, 2007 23.75 24.21 23.75 23.77 14,220,501 -0.13(-0.53%)
Mar 02, 2007 24.02 24.34 23.88 23.90 14,600,497 -0.20(-0.84%)
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.