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 (%)
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%)
Sep 03, 2013 38.04 38.24 37.15 37.52 8,512,702 -0.17(-0.46%)
Aug 30, 2013 38.25 38.35 37.55 37.69 6,824,640 -0.49(-1.29%)
Aug 29, 2013 38.07 38.47 37.84 38.18 5,347,175 +0.03(+0.09%)
Aug 28, 2013 37.74 38.39 37.72 38.15 8,697,235 +0.31(+0.83%)
Aug 27, 2013 38.16 38.41 37.80 37.84 8,894,405 -0.81(-2.11%)
Aug 26, 2013 38.67 39.02 38.52 38.65 7,395,552 +0.01(+0.02%)
Aug 23, 2013 38.86 39.07 38.31 38.64 9,881,088 -0.34(-0.87%)
Aug 22, 2013 37.81 39.08 37.77 38.98 12,490,753 +1.30(+3.45%)
Aug 21, 2013 37.52 38.87 37.44 37.68 36,568,072 +1.42(+3.92%)
Aug 20, 2013 36.50 36.62 35.80 36.26 12,505,499 +0.34(+0.94%)
Aug 19, 2013 36.25 36.35 35.82 35.92 7,447,799 -0.24(-0.66%)
Aug 16, 2013 36.08 36.72 36.02 36.16 10,141,876 +0.09(+0.25%)
Aug 15, 2013 36.57 36.65 35.99 36.07 10,727,960 -0.95(-2.56%)
Aug 14, 2013 37.93 37.96 36.98 37.01 10,889,886 -0.93(-2.45%)
Aug 13, 2013 37.66 38.03 37.31 37.94 6,939,887 +0.27(+0.72%)
Aug 12, 2013 37.50 38.04 37.50 37.67 6,170,152 +0.10(+0.26%)
Aug 09, 2013 37.86 37.87 37.45 37.57 8,040,710 -0.39(-1.04%)
Aug 08, 2013 37.24 37.97 37.18 37.97 13,637,188 +1.53(+4.20%)
Aug 07, 2013 36.81 36.86 36.33 36.44 7,911,902 -0.47(-1.27%)
Aug 06, 2013 37.32 37.39 36.76 36.91 9,614,585 -0.49(-1.32%)
Aug 05, 2013 36.86 37.42 36.83 37.40 5,456,655 +0.39(+1.07%)
Aug 02, 2013 36.99 37.24 36.76 37.01 8,222,981 -0.04(-0.11%)
Aug 01, 2013 36.97 37.17 36.82 37.05 7,075,760 +0.38(+1.03%)
Jul 31, 2013 36.20 37.04 36.19 36.67 8,337,457 +0.44(+1.23%)
Jul 30, 2013 36.02 36.45 36.02 36.22 8,611,610 +0.49(+1.38%)
Jul 29, 2013 36.15 36.27 35.68 35.73 7,319,619 -0.44(-1.21%)
Jul 26, 2013 36.09 36.22 35.87 36.17 6,237,692 -0.13(-0.36%)
Jul 25, 2013 36.69 36.76 36.01 36.30 10,243,542 -0.51(-1.39%)
Jul 24, 2013 37.23 37.26 36.68 36.81 6,823,597 -0.29(-0.78%)
Jul 23, 2013 36.82 37.15 36.80 37.10 8,001,954 +0.35(+0.94%)
Jul 22, 2013 36.29 36.78 36.41 36.75 6,696,336 +0.49(+1.34%)
Jul 19, 2013 36.31 36.35 35.96 36.27 5,292,310 -0.02(-0.05%)
Jul 18, 2013 36.27 36.50 36.10 36.28 6,630,214 +0.07(+0.18%)
Jul 17, 2013 36.09 36.46 36.00 36.22 6,241,058 +0.34(+0.96%)
Jul 16, 2013 35.76 36.12 35.64 35.87 4,997,425 +0.03(+0.09%)
Jul 15, 2013 36.04 36.39 35.84 35.84 10,014,696 -0.07(-0.18%)
Jul 12, 2013 35.55 35.93 35.51 35.91 5,508,740 +0.38(+1.06%)
Jul 11, 2013 36.06 36.21 35.45 35.53 8,819,230 -0.02(-0.05%)
Jul 10, 2013 35.83 35.90 35.36 35.55 6,407,823 -0.34(-0.96%)
Jul 09, 2013 35.68 36.03 35.56 35.89 6,692,487 +0.25(+0.71%)
Jul 08, 2013 35.13 35.68 35.12 35.64 6,991,286 +0.59(+1.68%)
Jul 05, 2013 34.82 35.14 34.65 35.05 4,942,139 +0.38(+1.09%)
Jul 03, 2013 34.49 34.82 34.36 34.67 4,973,626 -0.04(-0.12%)
Jul 02, 2013 33.96 35.09 33.87 34.71 14,980,354 +1.07(+3.19%)
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.