Lowe's Companies (NY: LOW )

260.14 -0.86 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 39.54 39.61 39.18 39.20 4,049,949 -0.34(-0.86%)
Nov 27, 2013 39.62 39.81 39.31 39.54 5,525,139 -0.10(-0.25%)
Nov 26, 2013 39.52 39.90 39.50 39.64 8,285,942 +0.21(+0.54%)
Nov 25, 2013 39.67 39.87 39.23 39.43 7,607,940 -0.12(-0.31%)
Nov 22, 2013 39.81 39.83 39.37 39.55 7,440,023 -0.25(-0.62%)
Nov 21, 2013 39.25 40.28 38.95 39.80 14,506,220 +0.72(+1.84%)
Nov 20, 2013 41.65 40.37 38.94 39.08 31,590,748 -2.57(-6.17%)
Nov 19, 2013 42.52 42.81 41.43 41.65 14,449,882 -0.37(-0.88%)
Nov 18, 2013 42.72 42.74 41.92 42.02 10,482,533 -0.73(-1.70%)
Nov 15, 2013 42.98 43.00 42.55 42.74 13,120,705 -0.15(-0.35%)
Nov 14, 2013 42.47 42.96 42.42 42.89 10,929,617 +0.55(+1.31%)
Nov 13, 2013 41.13 42.34 41.13 42.34 9,000,004 +0.96(+2.31%)
Nov 12, 2013 40.76 41.61 40.76 41.38 12,293,020 +0.84(+2.08%)
Nov 11, 2013 40.31 40.82 40.23 40.54 6,673,250 +0.31(+0.78%)
Nov 08, 2013 40.47 40.67 40.03 40.23 10,817,048 -0.29(-0.71%)
Nov 07, 2013 41.37 41.64 40.48 40.52 5,685,721 -0.74(-1.80%)
Nov 06, 2013 41.63 41.70 41.13 41.26 4,972,425 -0.17(-0.42%)
Nov 05, 2013 40.90 41.63 40.79 41.43 6,249,722 +0.34(+0.82%)
Nov 04, 2013 40.86 41.13 40.85 41.09 6,773,364 +0.49(+1.20%)
Nov 01, 2013 41.14 41.27 40.58 40.61 12,065,034 -0.50(-1.21%)
Oct 31, 2013 41.49 41.56 41.00 41.10 8,734,155 -0.31(-0.74%)
Oct 30, 2013 41.84 41.89 41.09 41.41 8,466,931 -0.38(-0.91%)
Oct 29, 2013 41.52 41.87 41.44 41.79 10,709,844 +0.41(+1.00%)
Oct 28, 2013 41.69 41.71 41.14 41.37 7,044,665 -0.40(-0.95%)
Oct 25, 2013 41.49 41.80 41.23 41.77 7,284,254 +0.12(+0.30%)
Oct 24, 2013 40.70 41.68 40.64 41.65 10,196,902 +0.98(+2.42%)
Oct 23, 2013 39.77 40.71 39.73 40.66 11,538,739 +0.88(+2.20%)
Oct 22, 2013 39.79 40.07 39.73 39.79 9,339,639 +0.14(+0.35%)
Oct 21, 2013 39.29 39.66 39.14 39.65 7,851,268 +0.45(+1.14%)
Oct 18, 2013 39.88 39.88 39.14 39.20 15,783,323 -1.12(-2.77%)
Oct 17, 2013 39.75 40.40 39.74 40.32 8,230,380 +0.45(+1.13%)
Oct 16, 2013 40.07 40.13 39.35 39.87 11,160,245 +0.02(+0.04%)
Oct 15, 2013 40.17 40.17 39.44 39.85 8,853,888 -0.35(-0.88%)
Oct 14, 2013 39.85 40.28 39.78 40.21 6,028,321 +0.07(+0.16%)
Oct 11, 2013 39.45 40.15 39.42 40.14 8,449,329 +0.81(+2.05%)
Oct 10, 2013 38.88 39.39 38.79 39.33 6,949,308 +1.00(+2.62%)
Oct 09, 2013 38.27 38.72 37.92 38.33 8,087,096 +0.06(+0.15%)
Oct 08, 2013 38.87 39.15 38.24 38.27 8,867,274 -0.60(-1.54%)
Oct 07, 2013 39.10 39.33 38.87 38.87 7,776,619 -0.72(-1.83%)
Oct 04, 2013 39.46 39.66 39.35 39.60 6,709,203 +0.17(+0.44%)
Oct 03, 2013 39.93 40.14 39.11 39.42 9,000,550 -0.39(-0.99%)
Oct 02, 2013 39.36 39.88 39.20 39.82 7,218,338 +0.18(+0.46%)
Oct 01, 2013 39.19 39.79 39.07 39.64 8,099,204 +0.48(+1.22%)
Sep 30, 2013 38.91 39.45 38.82 39.16 7,107,812 -0.13(-0.33%)
Sep 27, 2013 39.31 39.50 39.18 39.29 4,994,010 -0.10(-0.25%)
Sep 26, 2013 39.26 39.61 39.26 39.39 5,293,718 +0.29(+0.74%)
Sep 25, 2013 39.50 39.50 38.94 39.10 7,192,490 -0.41(-1.04%)
Sep 24, 2013 38.82 39.84 38.68 39.52 8,661,050 +0.63(+1.63%)
Sep 23, 2013 39.20 39.27 38.82 38.88 8,730,719 -0.47(-1.19%)
Sep 20, 2013 40.36 40.42 39.35 39.35 14,252,718 -0.94(-2.33%)
Sep 19, 2013 39.48 40.44 39.48 40.29 13,435,639 +1.01(+2.58%)
Sep 18, 2013 38.47 39.50 38.18 39.28 9,160,057 +0.74(+1.92%)
Sep 17, 2013 38.46 38.70 38.33 38.54 6,501,454 +0.01(+0.02%)
Sep 16, 2013 38.97 38.72 38.23 38.53 7,897,797 -0.02(-0.04%)
Sep 13, 2013 38.78 38.90 38.32 38.54 7,537,411 -0.11(-0.28%)
Sep 12, 2013 38.89 38.97 38.36 38.65 8,614,881 -0.31(-0.80%)
Sep 11, 2013 38.90 39.14 38.63 38.96 5,690,563 +0.18(+0.47%)
Sep 10, 2013 38.49 38.81 38.36 38.78 7,131,723 +0.43(+1.12%)
Sep 09, 2013 37.69 38.50 37.67 38.36 6,760,091 +0.85(+2.26%)
Sep 06, 2013 37.89 38.00 37.22 37.51 6,803,415 -0.21(-0.57%)
Sep 05, 2013 37.74 38.02 37.66 37.72 5,540,961 -0.09(-0.24%)
Sep 04, 2013 37.61 37.85 37.53 37.81 6,648,181 +0.30(+0.79%)
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.