Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.77 23.41 22.53 23.24 21,617,520 +0.59(+2.61%)
Aug 30, 2007 22.56 22.81 22.28 22.65 12,598,402 +0.09(+0.40%)
Aug 29, 2007 21.72 22.59 21.72 22.56 12,685,548 +0.88(+4.04%)
Aug 28, 2007 22.25 22.26 21.64 21.68 12,931,884 -0.48(-2.16%)
Aug 27, 2007 22.58 22.67 22.12 22.16 10,295,982 -0.43(-1.92%)
Aug 24, 2007 22.15 22.63 22.12 22.59 12,287,241 +0.43(+1.92%)
Aug 23, 2007 22.31 22.45 21.85 22.17 15,889,381 -0.14(-0.64%)
Aug 22, 2007 22.18 22.33 21.98 22.31 16,506,490 +0.68(+3.15%)
Aug 21, 2007 21.32 21.92 21.33 21.63 16,185,572 +0.31(+1.44%)
Aug 20, 2007 21.43 21.67 21.10 21.32 25,616,630 +1.22(+6.07%)
Aug 17, 2007 20.57 21.25 19.98 20.10 21,665,504 +0.04(+0.22%)
Aug 16, 2007 19.50 20.14 19.44 20.06 19,251,534 +0.36(+1.82%)
Aug 15, 2007 20.04 20.42 19.61 19.70 15,467,530 -0.31(-1.57%)
Aug 14, 2007 20.57 20.83 19.98 20.01 18,140,380 -0.59(-2.87%)
Aug 13, 2007 20.94 21.10 20.50 20.60 11,480,870 -0.16(-0.79%)
Aug 10, 2007 20.21 20.98 19.86 20.77 13,986,276 +0.25(+1.20%)
Aug 09, 2007 20.75 21.24 19.51 20.52 22,482,412 -0.78(-3.65%)
Aug 08, 2007 20.94 21.50 20.81 21.30 16,890,010 +0.41(+1.97%)
Aug 07, 2007 20.78 21.12 20.40 20.89 18,525,694 -0.09(-0.43%)
Aug 06, 2007 20.71 21.02 20.25 20.98 18,291,626 +0.33(+1.59%)
Aug 03, 2007 20.86 21.30 20.61 20.65 15,588,642 -0.65(-3.06%)
Aug 02, 2007 21.17 21.41 20.95 21.30 11,105,630 +0.12(+0.57%)
Aug 01, 2007 20.90 21.23 20.70 21.18 17,123,852 +0.22(+1.07%)
Jul 31, 2007 21.36 21.50 20.92 20.96 13,565,835 -0.15(-0.71%)
Jul 30, 2007 20.92 21.19 20.48 21.11 17,562,950 +0.33(+1.58%)
Jul 27, 2007 21.19 21.46 20.78 20.78 15,887,497 -0.44(-2.08%)
Jul 26, 2007 21.14 21.44 20.93 21.22 22,616,708 -0.20(-0.94%)
Jul 25, 2007 21.70 21.87 21.26 21.42 13,684,786 -0.22(-1.00%)
Jul 24, 2007 21.70 22.19 21.54 21.64 15,337,910 -0.38(-1.73%)
Jul 23, 2007 22.09 22.43 21.97 22.02 13,543,995 -0.15(-0.68%)
Jul 20, 2007 22.08 22.47 22.08 22.17 15,433,817 -0.04(-0.17%)
Jul 19, 2007 22.55 22.58 22.11 22.21 12,635,211 +0.00(+0.00%)
Jul 18, 2007 22.20 22.53 22.11 22.21 14,454,696 -0.13(-0.60%)
Jul 17, 2007 22.57 22.57 22.25 22.34 11,007,113 -0.23(-1.03%)
Jul 16, 2007 22.86 22.94 22.53 22.57 10,340,232 -0.44(-1.92%)
Jul 13, 2007 22.97 23.09 22.62 23.01 7,712,501 +0.04(+0.16%)
Jul 12, 2007 22.56 23.00 22.46 22.98 13,217,704 +0.52(+2.30%)
Jul 11, 2007 22.35 22.48 22.09 22.46 18,924,000 +0.03(+0.13%)
Jul 10, 2007 22.77 22.83 22.39 22.43 18,897,376 -0.57(-2.47%)
Jul 09, 2007 23.35 23.43 22.94 23.00 11,034,512 -0.28(-1.19%)
Jul 06, 2007 22.97 23.31 22.80 23.28 11,518,802 +0.25(+1.07%)
Jul 05, 2007 22.96 23.08 22.82 23.03 8,187,423 -0.01(-0.03%)
Jul 03, 2007 22.98 23.05 22.81 23.04 7,070,617 +0.06(+0.26%)
Jul 02, 2007 22.96 23.16 22.90 22.98 8,968,394 +0.01(+0.07%)
Jun 29, 2007 23.00 23.23 22.86 22.96 10,039,746 -0.04(-0.16%)
Jun 28, 2007 23.34 23.42 22.97 23.00 13,936,086 -0.38(-1.63%)
Jun 27, 2007 23.19 23.45 23.12 23.38 10,543,058 +0.10(+0.42%)
Jun 26, 2007 23.34 23.67 23.22 23.28 12,255,991 -0.07(-0.32%)
Jun 25, 2007 23.23 23.52 22.98 23.36 13,342,885 +0.13(+0.58%)
Jun 22, 2007 23.87 23.87 23.14 23.22 16,588,564 -0.64(-2.70%)
Jun 21, 2007 23.68 23.89 23.37 23.87 11,292,355 +0.19(+0.79%)
Jun 20, 2007 24.05 24.11 23.63 23.68 15,681,273 +0.05(+0.22%)
Jun 19, 2007 23.63 23.66 23.38 23.63 8,037,918 -0.05(-0.22%)
Jun 18, 2007 23.65 23.73 23.57 23.68 8,440,770 +0.07(+0.32%)
Jun 15, 2007 23.68 23.84 23.57 23.60 13,948,770 +0.04(+0.16%)
Jun 14, 2007 23.57 23.65 23.42 23.57 10,770,867 -0.04(-0.19%)
Jun 13, 2007 23.60 23.66 23.30 23.61 13,255,074 +0.15(+0.64%)
Jun 12, 2007 23.68 23.77 23.45 23.46 10,957,590 -0.33(-1.38%)
Jun 11, 2007 23.83 23.98 23.67 23.79 7,715,348 -0.19(-0.78%)
Jun 08, 2007 23.72 24.07 23.51 23.98 10,413,622 +0.25(+1.04%)
Jun 07, 2007 23.95 24.13 23.69 23.73 14,284,206 -0.31(-1.31%)
Jun 06, 2007 24.13 24.21 23.87 24.05 10,917,490 -0.21(-0.86%)
Jun 05, 2007 24.46 24.55 24.17 24.26 9,334,426 -0.43(-1.73%)
Jun 04, 2007 24.44 24.73 24.32 24.68 9,472,600 +0.25(+1.01%)
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.