Lowe's Companies (NY: LOW )

261.75 +5.12 (+2.00%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.86 29.40 28.64 29.31 21,213,952 +0.39(+1.35%)
Nov 29, 2012 29.07 29.46 28.89 28.92 28,263,574 -0.13(-0.45%)
Nov 28, 2012 28.51 29.06 28.19 29.05 15,234,185 +0.35(+1.22%)
Nov 27, 2012 28.53 28.73 28.25 28.70 19,532,316 -0.00(-0.01%)
Nov 26, 2012 28.34 28.71 28.06 28.71 15,393,764 +0.16(+0.55%)
Nov 23, 2012 28.16 28.55 28.14 28.55 5,549,473 +0.49(+1.74%)
Nov 21, 2012 27.74 28.22 27.66 28.06 13,483,216 +0.08(+0.29%)
Nov 20, 2012 27.58 28.40 27.56 27.98 19,943,684 +0.40(+1.44%)
Nov 19, 2012 27.44 28.02 27.40 27.58 31,977,340 +1.61(+6.19%)
Nov 16, 2012 25.60 26.18 25.53 25.98 18,330,968 +0.47(+1.84%)
Nov 15, 2012 25.98 26.13 25.37 25.50 12,232,716 -0.47(-1.81%)
Nov 14, 2012 26.08 26.48 25.91 25.98 14,283,623 +0.01(+0.03%)
Nov 13, 2012 26.20 26.70 25.90 25.97 20,467,762 -0.01(-0.03%)
Nov 12, 2012 25.80 26.16 25.59 25.98 10,836,982 +0.41(+1.62%)
Nov 09, 2012 25.96 25.98 25.44 25.56 16,961,856 -0.51(-1.96%)
Nov 08, 2012 26.57 26.73 26.06 26.07 11,721,101 -0.54(-2.04%)
Nov 07, 2012 26.88 26.97 26.41 26.62 12,727,477 -0.42(-1.56%)
Nov 06, 2012 26.91 27.14 26.84 27.04 8,453,112 +0.19(+0.70%)
Nov 05, 2012 26.82 27.12 26.82 26.85 8,642,423 -0.07(-0.27%)
Nov 02, 2012 26.84 27.32 26.83 26.93 16,638,273 +0.15(+0.58%)
Nov 01, 2012 26.47 26.80 26.37 26.77 12,605,205 +0.47(+1.79%)
Oct 31, 2012 26.55 26.67 25.82 26.30 17,780,084 +0.83(+3.25%)
Oct 26, 2012 25.89 25.47 25.47 25.47 16,522,234 -0.35(-1.35%)
Oct 25, 2012 26.47 26.49 25.71 25.82 9,543,835 -0.41(-1.55%)
Oct 24, 2012 26.47 26.54 26.19 26.23 8,623,667 -0.01(-0.03%)
Oct 23, 2012 26.22 26.32 26.02 26.24 9,729,291 -0.15(-0.55%)
Oct 19, 2012 26.34 26.91 26.17 26.38 17,971,254 +0.06(+0.22%)
Oct 18, 2012 26.47 26.64 26.26 26.32 11,889,160 -0.18(-0.67%)
Oct 17, 2012 26.34 26.66 26.19 26.50 13,248,207 +0.36(+1.36%)
Oct 16, 2012 26.15 26.37 25.99 26.15 11,094,672 +0.12(+0.47%)
Oct 15, 2012 25.64 26.05 25.50 26.03 17,695,272 +0.82(+3.27%)
Oct 12, 2012 25.05 25.48 24.94 25.20 14,115,607 +0.33(+1.33%)
Oct 11, 2012 25.14 25.18 24.72 24.87 13,160,863 -0.10(-0.39%)
Oct 10, 2012 25.19 25.27 24.87 24.97 14,054,673 -0.19(-0.77%)
Oct 09, 2012 25.42 25.51 25.14 25.16 10,765,545 -0.34(-1.33%)
Oct 08, 2012 25.52 25.66 25.31 25.50 8,615,195 -0.18(-0.69%)
Oct 05, 2012 25.22 25.86 25.22 25.68 21,212,276 +0.66(+2.65%)
Oct 04, 2012 24.88 25.23 24.82 25.02 13,844,203 +0.20(+0.81%)
Oct 03, 2012 24.60 24.89 24.30 24.81 19,904,258 +0.33(+1.35%)
Oct 02, 2012 24.50 24.62 24.28 24.48 12,815,510 -0.02(-0.07%)
Oct 01, 2012 24.50 24.64 24.33 24.50 18,138,350 +0.06(+0.23%)
Sep 28, 2012 24.33 24.70 24.33 24.44 13,235,991 -0.02(-0.07%)
Sep 27, 2012 24.27 24.61 24.16 24.46 10,199,280 +0.21(+0.85%)
Sep 26, 2012 24.03 24.38 24.00 24.25 18,564,008 +0.27(+1.13%)
Sep 25, 2012 24.21 24.70 23.97 23.98 18,721,602 -0.11(-0.44%)
Sep 24, 2012 24.25 24.32 24.00 24.09 13,644,137 -0.32(-1.29%)
Sep 21, 2012 24.22 24.42 24.03 24.40 25,751,206 +0.15(+0.63%)
Sep 20, 2012 23.83 24.30 23.71 24.25 16,576,132 +0.33(+1.39%)
Sep 19, 2012 23.68 24.19 23.64 23.92 14,793,297 +0.33(+1.41%)
Sep 18, 2012 23.66 23.73 23.32 23.58 14,772,230 -0.04(-0.17%)
Sep 17, 2012 23.84 24.05 23.55 23.63 12,429,914 -0.14(-0.58%)
Sep 14, 2012 23.52 24.06 23.52 23.76 14,559,594 +0.31(+1.31%)
Sep 13, 2012 22.87 23.53 22.70 23.46 16,388,886 +0.65(+2.84%)
Sep 12, 2012 23.16 23.29 22.72 22.81 14,329,650 -0.31(-1.33%)
Sep 11, 2012 23.14 23.33 22.94 23.12 12,535,177 -0.07(-0.31%)
Sep 10, 2012 22.89 23.54 22.89 23.19 15,709,479 +0.30(+1.31%)
Sep 07, 2012 22.99 23.02 22.80 22.89 19,556,354 -0.05(-0.21%)
Sep 06, 2012 22.91 23.24 22.76 22.94 21,925,592 +0.23(+1.00%)
Sep 05, 2012 23.08 23.26 22.48 22.71 17,656,630 -0.27(-1.16%)
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.