Lowe's Companies (NY: LOW )

256.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.78 16.93 16.48 16.68 13,959,878 -0.11(-0.68%)
Nov 27, 2009 16.49 16.97 16.40 16.79 7,594,422 -0.15(-0.86%)
Nov 25, 2009 16.85 17.01 16.75 16.94 10,071,571 +0.11(+0.64%)
Nov 24, 2009 16.78 16.90 16.70 16.83 17,530,806 +0.10(+0.59%)
Nov 23, 2009 16.42 16.84 16.42 16.73 21,225,570 +0.41(+2.48%)
Nov 20, 2009 16.36 16.52 16.17 16.32 16,471,944 -0.11(-0.65%)
Nov 19, 2009 16.43 16.52 16.18 16.43 17,263,898 -0.08(-0.46%)
Nov 18, 2009 16.32 16.61 16.25 16.51 17,639,868 +0.08(+0.51%)
Nov 17, 2009 16.52 16.58 15.98 16.42 20,591,514 -0.20(-1.20%)
Nov 16, 2009 16.73 17.00 16.51 16.62 33,751,664 -0.08(-0.50%)
Nov 13, 2009 16.55 16.77 16.36 16.71 23,010,548 +0.29(+1.77%)
Nov 12, 2009 16.25 16.58 16.25 16.42 22,682,250 +0.13(+0.80%)
Nov 11, 2009 16.20 16.41 16.06 16.29 24,876,622 +0.22(+1.38%)
Nov 10, 2009 16.21 16.43 16.01 16.06 20,198,588 -0.18(-1.13%)
Nov 09, 2009 16.08 16.29 15.97 16.25 19,097,108 +0.24(+1.48%)
Nov 06, 2009 15.46 16.10 15.46 16.01 35,540,164 +0.76(+5.01%)
Nov 05, 2009 15.02 15.44 15.00 15.25 16,123,100 +0.33(+2.20%)
Nov 04, 2009 14.93 15.22 14.79 14.92 18,338,036 +0.05(+0.31%)
Nov 03, 2009 14.93 15.14 14.64 14.87 23,280,020 -0.10(-0.66%)
Nov 02, 2009 14.99 15.29 14.79 14.97 16,995,164 +0.01(+0.05%)
Oct 30, 2009 15.29 15.37 14.88 14.96 25,380,284 -0.31(-2.05%)
Oct 29, 2009 15.14 15.37 14.93 15.28 19,215,434 +0.37(+2.46%)
Oct 28, 2009 15.28 15.35 14.90 14.91 23,327,172 -0.33(-2.16%)
Oct 27, 2009 15.57 15.61 15.20 15.24 28,018,850 -0.31(-2.02%)
Oct 26, 2009 15.86 16.01 15.51 15.55 22,131,440 -0.28(-1.79%)
Oct 23, 2009 15.98 15.98 15.79 15.84 23,058,920 -0.35(-2.17%)
Oct 22, 2009 15.88 16.23 15.67 16.19 24,470,280 +0.31(+1.98%)
Oct 21, 2009 16.32 16.58 15.87 15.87 37,322,368 -0.48(-2.95%)
Oct 20, 2009 16.36 16.42 16.31 16.36 14,071,130 -0.28(-1.70%)
Oct 19, 2009 16.33 16.68 16.31 16.64 14,898,627 +0.31(+1.87%)
Oct 16, 2009 16.46 16.48 16.17 16.33 14,916,632 -0.22(-1.34%)
Oct 15, 2009 16.55 16.63 16.31 16.55 15,258,461 -0.06(-0.37%)
Oct 14, 2009 16.56 16.81 16.56 16.62 23,172,204 +0.28(+1.73%)
Oct 13, 2009 16.00 16.41 15.87 16.33 23,734,188 +0.34(+2.09%)
Oct 12, 2009 16.18 16.26 15.96 16.00 13,254,981 +0.05(+0.33%)
Oct 09, 2009 15.81 15.95 15.62 15.94 22,444,212 +0.12(+0.77%)
Oct 08, 2009 15.76 15.95 15.61 15.82 20,672,660 +0.44(+2.87%)
Oct 07, 2009 15.68 15.78 15.34 15.38 19,889,620 -0.37(-2.32%)
Oct 06, 2009 15.72 15.89 15.50 15.75 24,680,970 +0.17(+1.08%)
Oct 05, 2009 15.43 15.66 15.28 15.58 20,492,434 +0.33(+2.15%)
Oct 02, 2009 15.30 15.39 15.18 15.25 25,436,490 -0.25(-1.62%)
Oct 01, 2009 16.03 16.03 15.50 15.50 22,976,856 -0.44(-2.77%)
Sep 30, 2009 16.21 16.26 15.81 15.94 16,291,053 -0.21(-1.27%)
Sep 29, 2009 16.19 16.36 16.12 16.15 11,468,957 -0.08(-0.47%)
Sep 28, 2009 16.07 16.36 16.03 16.23 10,825,746 +0.20(+1.23%)
Sep 25, 2009 16.06 16.16 15.91 16.03 18,616,790 -0.26(-1.59%)
Sep 24, 2009 16.45 16.55 16.23 16.29 21,478,168 -0.11(-0.65%)
Sep 23, 2009 16.32 16.80 16.18 16.39 31,121,952 +0.35(+2.18%)
Sep 22, 2009 16.53 16.61 15.94 16.04 31,413,648 -0.67(-4.01%)
Sep 21, 2009 16.63 17.03 16.45 16.71 17,132,346 -0.02(-0.09%)
Sep 18, 2009 16.55 16.80 16.54 16.73 17,916,398 +0.24(+1.43%)
Sep 17, 2009 16.52 16.73 16.37 16.49 17,890,942 +0.24(+1.49%)
Sep 16, 2009 16.23 16.55 16.18 16.25 16,322,498 +0.10(+0.62%)
Sep 15, 2009 16.33 16.39 15.90 16.15 22,606,820 -0.11(-0.70%)
Sep 14, 2009 16.19 16.34 16.07 16.26 10,695,202 -0.05(-0.33%)
Sep 11, 2009 16.70 16.71 16.25 16.32 14,021,799 -0.33(-1.97%)
Sep 10, 2009 16.58 16.71 16.47 16.64 12,978,534 +0.11(+0.64%)
Sep 09, 2009 16.57 16.61 16.40 16.54 13,700,979 -0.04(-0.23%)
Sep 08, 2009 16.67 16.70 16.49 16.58 14,577,180 +0.11(+0.69%)
Sep 04, 2009 16.27 16.48 16.16 16.46 11,584,623 +0.24(+1.46%)
Sep 03, 2009 15.89 16.23 15.84 16.23 12,205,342 +0.34(+2.16%)
Sep 02, 2009 15.84 15.96 15.65 15.88 13,899,684 +0.00(+0.00%)
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.