Lowe's Companies (NY: LOW )

258.10 +1.38 (+0.54%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.89 17.10 16.71 16.92 13,404,940 -0.03(-0.18%)
Dec 28, 2007 17.34 17.45 16.95 16.95 8,205,024 -0.37(-2.16%)
Dec 27, 2007 17.22 17.35 17.13 17.33 8,988,954 -0.02(-0.13%)
Dec 26, 2007 17.54 17.54 17.22 17.35 7,867,514 -0.21(-1.19%)
Dec 24, 2007 17.26 17.66 17.14 17.56 4,532,690 +0.09(+0.51%)
Dec 21, 2007 17.13 17.52 17.04 17.47 15,230,604 +0.37(+2.14%)
Dec 20, 2007 17.24 17.24 16.77 17.10 8,734,610 +0.02(+0.13%)
Dec 19, 2007 17.25 17.29 16.89 17.08 11,318,940 -0.14(-0.83%)
Dec 18, 2007 17.11 17.34 16.80 17.22 13,306,774 +0.21(+1.23%)
Dec 17, 2007 16.92 17.15 15.72 17.01 15,586,815 +0.02(+0.09%)
Dec 14, 2007 17.13 17.28 16.89 17.00 13,350,056 -0.27(-1.56%)
Dec 13, 2007 17.41 17.88 16.91 17.27 15,798,347 -0.26(-1.49%)
Dec 12, 2007 18.09 18.26 17.22 17.53 14,717,956 -0.13(-0.72%)
Dec 11, 2007 18.73 18.76 17.57 17.66 14,228,366 -1.08(-5.75%)
Dec 10, 2007 18.78 18.88 18.52 18.73 8,964,500 -0.03(-0.16%)
Dec 07, 2007 18.70 18.92 18.55 18.76 9,209,454 +0.07(+0.36%)
Dec 06, 2007 18.35 18.79 18.07 18.70 8,356,045 +0.34(+1.83%)
Dec 05, 2007 18.30 18.62 18.14 18.36 12,157,410 +0.19(+1.07%)
Dec 04, 2007 17.96 18.37 17.69 18.17 12,405,667 +0.11(+0.62%)
Dec 03, 2007 18.26 18.29 17.99 18.05 11,308,591 -0.21(-1.15%)
Nov 30, 2007 17.97 18.47 17.88 18.26 18,490,560 +0.58(+3.26%)
Nov 29, 2007 17.36 18.15 17.36 17.69 23,934,956 +0.13(+0.72%)
Nov 28, 2007 16.62 17.85 16.58 17.56 28,858,150 +1.03(+6.25%)
Nov 27, 2007 16.39 16.70 16.31 16.53 19,249,536 +0.19(+1.14%)
Nov 26, 2007 16.70 16.92 16.28 16.34 17,433,972 -0.32(-1.93%)
Nov 23, 2007 16.65 16.75 16.52 16.66 9,633,065 +0.12(+0.72%)
Nov 21, 2007 16.68 16.71 16.50 16.54 26,763,854 -0.30(-1.78%)
Nov 20, 2007 17.39 17.63 16.61 16.84 25,391,558 -0.46(-2.64%)
Nov 19, 2007 18.03 18.13 17.20 17.30 30,633,050 -1.41(-7.56%)
Nov 16, 2007 18.82 18.93 18.54 18.71 15,638,712 -0.03(-0.16%)
Nov 15, 2007 18.54 18.83 18.46 18.74 21,692,784 +0.16(+0.85%)
Nov 14, 2007 18.89 19.06 18.54 18.58 12,263,156 -0.16(-0.84%)
Nov 13, 2007 18.33 18.78 18.26 18.74 17,258,662 +0.51(+2.79%)
Nov 12, 2007 18.20 18.61 18.06 18.23 16,294,742 +0.34(+1.88%)
Nov 09, 2007 18.14 18.26 17.83 17.90 18,285,520 -0.46(-2.49%)
Nov 08, 2007 18.26 18.46 17.86 18.35 18,155,518 +0.11(+0.62%)
Nov 07, 2007 18.18 18.62 18.08 18.24 21,332,024 -0.26(-1.42%)
Nov 06, 2007 18.98 19.00 18.31 18.50 22,731,978 -0.30(-1.59%)
Nov 05, 2007 19.12 19.19 18.66 18.80 20,631,508 -0.65(-3.35%)
Nov 02, 2007 19.68 19.80 19.24 19.45 15,327,291 -0.11(-0.57%)
Nov 01, 2007 19.83 20.10 19.53 19.56 12,422,639 -0.55(-2.75%)
Oct 31, 2007 20.23 20.32 19.84 20.12 13,754,161 -0.07(-0.37%)
Oct 30, 2007 20.34 20.54 20.14 20.19 11,563,851 -0.16(-0.77%)
Oct 29, 2007 20.42 20.53 20.15 20.35 7,871,111 +0.04(+0.18%)
Oct 26, 2007 20.38 20.51 20.07 20.31 8,697,267 +0.13(+0.67%)
Oct 25, 2007 20.39 20.72 19.95 20.18 16,534,088 -0.16(-0.77%)
Oct 24, 2007 19.89 20.37 19.77 20.34 11,834,267 +0.34(+1.72%)
Oct 23, 2007 20.46 20.46 19.75 19.99 11,465,632 -0.15(-0.74%)
Oct 22, 2007 19.55 20.33 19.39 20.14 12,446,297 +0.59(+3.02%)
Oct 19, 2007 20.21 20.21 19.46 19.55 28,788,154 -0.71(-3.51%)
Oct 18, 2007 20.37 20.48 20.11 20.26 10,598,615 -0.22(-1.10%)
Oct 17, 2007 20.95 20.99 20.20 20.48 13,917,499 -0.28(-1.33%)
Oct 16, 2007 20.97 21.08 20.66 20.76 9,702,447 -0.31(-1.46%)
Oct 15, 2007 21.49 21.64 20.98 21.07 13,385,660 -0.58(-2.66%)
Oct 12, 2007 21.61 21.78 21.51 21.64 7,867,507 -0.03(-0.14%)
Oct 11, 2007 21.79 22.43 21.54 21.67 11,108,269 -0.07(-0.34%)
Oct 10, 2007 21.82 23.73 21.52 21.75 9,706,665 +0.04(+0.21%)
Oct 09, 2007 21.61 21.70 21.38 21.70 10,423,622 +0.19(+0.87%)
Oct 08, 2007 21.80 21.85 21.43 21.52 7,674,668 -0.40(-1.81%)
Oct 05, 2007 21.69 22.06 21.47 21.91 11,105,557 +0.49(+2.27%)
Oct 04, 2007 21.60 21.70 21.17 21.43 8,952,688 -0.22(-1.00%)
Oct 03, 2007 21.39 21.88 21.24 21.64 13,705,795 +0.16(+0.77%)
Oct 02, 2007 21.46 21.66 21.32 21.48 11,664,920 +0.01(+0.03%)
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.