Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.72 20.06 19.40 19.45 14,404,970 -0.25(-1.29%)
Apr 29, 2008 19.64 19.92 19.34 19.70 11,908,433 -0.09(-0.47%)
Apr 28, 2008 20.06 20.09 19.66 19.79 9,103,843 -0.29(-1.46%)
Apr 25, 2008 19.64 20.11 19.28 20.09 14,299,749 +0.77(+4.00%)
Apr 24, 2008 18.81 19.59 18.81 19.32 13,122,786 +0.53(+2.84%)
Apr 23, 2008 18.81 19.24 18.56 18.78 9,084,798 +0.01(+0.04%)
Apr 22, 2008 19.05 19.14 18.63 18.77 12,193,910 -0.39(-2.05%)
Apr 21, 2008 19.18 19.28 18.93 19.17 8,092,843 -0.02(-0.08%)
Apr 18, 2008 19.21 19.49 19.07 19.18 11,338,753 +0.25(+1.30%)
Apr 17, 2008 18.81 19.10 18.71 18.94 8,347,213 +0.04(+0.20%)
Apr 16, 2008 18.88 18.98 18.53 18.90 10,710,114 +0.22(+1.16%)
Apr 15, 2008 18.64 18.74 18.30 18.68 11,575,047 +0.13(+0.71%)
Apr 14, 2008 18.47 18.80 18.40 18.55 10,833,669 +0.03(+0.17%)
Apr 11, 2008 18.67 18.85 18.46 18.52 16,637,858 -0.42(-2.20%)
Apr 10, 2008 17.98 19.16 17.96 18.94 28,294,482 +0.93(+5.14%)
Apr 09, 2008 18.56 18.64 17.88 18.01 12,460,898 -0.53(-2.87%)
Apr 08, 2008 18.60 18.71 18.43 18.54 15,718,655 -0.15(-0.78%)
Apr 07, 2008 18.87 18.91 18.44 18.69 12,073,384 -0.04(-0.21%)
Apr 04, 2008 18.77 19.06 18.58 18.73 9,862,721 -0.05(-0.25%)
Apr 03, 2008 18.86 18.99 18.54 18.77 10,837,105 -0.20(-1.06%)
Apr 02, 2008 19.01 19.38 18.81 18.98 16,076,570 +0.07(+0.37%)
Apr 01, 2008 17.95 18.98 17.92 18.91 16,793,268 +1.20(+6.76%)
Mar 31, 2008 17.49 17.89 17.30 17.71 10,558,184 +0.21(+1.19%)
Mar 28, 2008 17.58 17.83 17.45 17.50 10,504,087 -0.27(-1.52%)
Mar 27, 2008 18.07 18.27 17.76 17.77 12,652,830 -0.15(-0.82%)
Mar 26, 2008 18.16 18.16 17.65 17.92 13,833,786 -0.36(-1.98%)
Mar 25, 2008 18.74 18.75 18.00 18.28 13,858,841 -0.47(-2.51%)
Mar 24, 2008 18.23 19.24 18.23 18.75 20,245,440 +0.82(+4.56%)
Mar 21, 2008 17.05 18.01 16.98 17.93 22,525,552 +0.00(+0.00%)
Mar 20, 2008 17.05 18.01 16.98 17.93 22,525,164 +0.96(+5.64%)
Mar 19, 2008 17.33 17.68 16.94 16.98 20,481,704 -0.29(-1.70%)
Mar 18, 2008 16.21 17.27 16.21 17.27 34,157,872 +1.42(+8.96%)
Mar 17, 2008 15.69 16.17 15.63 15.85 23,047,238 -0.46(-2.79%)
Mar 14, 2008 16.98 16.98 16.03 16.30 20,293,750 -0.42(-2.49%)
Mar 13, 2008 16.57 16.86 16.14 16.72 28,304,192 -0.12(-0.69%)
Mar 12, 2008 16.81 17.55 16.79 16.84 18,674,330 -0.31(-1.80%)
Mar 11, 2008 17.15 17.44 16.57 17.15 30,160,934 +0.46(+2.78%)
Mar 10, 2008 17.29 17.37 16.63 16.68 18,640,852 -0.61(-3.53%)
Mar 07, 2008 17.41 17.76 16.98 17.29 17,055,528 -0.18(-1.02%)
Mar 06, 2008 18.21 18.26 17.45 17.47 18,412,340 -0.86(-4.72%)
Mar 05, 2008 18.58 18.99 18.10 18.33 15,564,675 -0.25(-1.33%)
Mar 04, 2008 18.57 18.74 18.37 18.58 20,875,596 -0.20(-1.07%)
Mar 03, 2008 18.48 18.97 18.03 18.78 17,244,254 +0.28(+1.50%)
Feb 29, 2008 18.81 18.94 18.36 18.50 15,056,905 -0.55(-2.88%)
Feb 28, 2008 19.57 19.59 19.00 19.05 14,734,057 -0.63(-3.18%)
Feb 27, 2008 19.10 19.82 18.98 19.68 19,927,900 +0.39(+2.00%)
Feb 26, 2008 18.59 19.38 18.59 19.29 18,667,886 +0.38(+2.00%)
Feb 25, 2008 17.79 19.23 17.75 18.91 35,019,300 +0.70(+3.86%)
Feb 22, 2008 17.86 18.27 17.71 18.21 17,779,386 +0.28(+1.55%)
Feb 21, 2008 18.03 18.22 17.88 17.93 13,596,705 -0.06(-0.34%)
Feb 20, 2008 17.81 18.13 17.52 18.00 14,440,470 +0.13(+0.73%)
Feb 19, 2008 18.20 18.39 17.81 17.86 15,978,784 -0.15(-0.81%)
Feb 18, 2008 18.13 18.13 17.64 18.01 0 +0.00(+0.00%)
Feb 15, 2008 18.13 18.13 17.64 18.01 15,645,835 -0.17(-0.93%)
Feb 14, 2008 18.68 18.69 18.02 18.18 13,014,997 -0.48(-2.57%)
Feb 13, 2008 18.78 18.98 18.56 18.66 11,819,490 -0.02(-0.08%)
Feb 12, 2008 18.81 19.12 18.54 18.67 13,360,661 -0.06(-0.33%)
Feb 11, 2008 18.33 18.78 17.97 18.74 11,490,749 +0.51(+2.80%)
Feb 08, 2008 18.53 18.64 18.10 18.23 12,779,386 -0.29(-1.54%)
Feb 07, 2008 18.20 19.25 18.20 18.51 24,168,990 +0.24(+1.31%)
Feb 06, 2008 18.74 19.01 18.16 18.27 16,981,014 -0.32(-1.74%)
Feb 05, 2008 18.83 19.18 18.59 18.60 17,440,360 -0.53(-2.78%)
Feb 04, 2008 19.71 19.78 19.00 19.13 13,566,652 -0.59(-3.01%)
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.