Lowe's Companies (NY: LOW )

187.41 +2.79 (+1.51%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.88 25.10 23.75 24.01 27,751,076 -0.29(-1.19%)
Nov 29, 2011 23.52 24.39 23.47 24.30 26,520,700 +0.94(+4.02%)
Nov 28, 2011 23.16 23.68 22.96 23.36 13,338,075 +0.68(+3.00%)
Nov 25, 2011 22.55 23.02 22.39 22.68 6,049,685 +0.20(+0.89%)
Nov 23, 2011 22.71 22.71 22.39 22.48 11,760,694 -0.33(-1.45%)
Nov 22, 2011 23.10 23.17 22.77 22.81 11,564,388 -0.28(-1.21%)
Nov 21, 2011 22.94 23.22 22.82 23.09 12,693,660 -0.22(-0.94%)
Nov 18, 2011 23.42 23.46 22.93 23.31 14,795,225 -0.07(-0.30%)
Nov 17, 2011 23.51 23.92 23.23 23.38 18,690,514 -0.11(-0.47%)
Nov 16, 2011 22.89 24.05 22.80 23.49 23,133,364 +0.29(+1.25%)
Nov 15, 2011 23.34 23.56 22.89 23.20 14,969,208 -0.30(-1.28%)
Nov 14, 2011 23.20 24.00 23.20 23.50 29,350,964 +0.39(+1.69%)
Nov 11, 2011 22.75 23.75 22.75 23.11 27,393,944 +0.65(+2.89%)
Nov 10, 2011 22.46 22.80 22.11 22.46 18,154,192 +0.26(+1.17%)
Nov 09, 2011 22.37 22.83 22.05 22.20 14,451,466 -0.57(-2.50%)
Nov 08, 2011 22.48 22.80 22.04 22.77 15,432,107 +0.46(+2.06%)
Nov 07, 2011 21.60 22.32 21.48 22.31 16,891,212 +0.77(+3.57%)
Nov 04, 2011 21.49 21.66 21.21 21.54 10,412,052 -0.09(-0.42%)
Nov 03, 2011 21.39 21.65 21.06 21.63 12,120,966 +0.30(+1.41%)
Nov 02, 2011 21.03 21.44 20.78 21.33 14,293,041 +0.73(+3.54%)
Nov 01, 2011 20.39 20.94 20.34 20.60 14,898,583 -0.42(-2.00%)
Oct 31, 2011 21.17 21.43 21.00 21.02 12,529,460 -0.35(-1.64%)
Oct 28, 2011 21.85 21.85 21.26 21.37 14,366,535 -0.53(-2.42%)
Oct 27, 2011 22.17 22.30 21.79 21.90 15,974,854 +0.26(+1.20%)
Oct 26, 2011 21.72 21.92 21.36 21.64 13,731,746 +0.13(+0.60%)
Oct 25, 2011 21.92 22.05 21.46 21.51 17,908,246 -0.27(-1.24%)
Oct 24, 2011 22.11 22.48 21.74 21.78 16,838,274 -0.35(-1.58%)
Oct 21, 2011 21.78 22.20 21.71 22.13 15,755,891 +0.61(+2.83%)
Oct 20, 2011 21.05 21.58 21.04 21.52 12,482,367 +0.48(+2.28%)
Oct 19, 2011 21.48 21.66 20.99 21.04 12,162,830 -0.45(-2.09%)
Oct 18, 2011 20.98 21.71 20.79 21.49 12,855,514 +0.60(+2.87%)
Oct 17, 2011 20.57 21.40 20.57 20.89 16,940,032 -0.04(-0.19%)
Oct 14, 2011 20.73 21.00 20.54 20.93 10,959,020 +0.48(+2.35%)
Oct 13, 2011 20.37 20.78 20.24 20.45 6,978,142 -0.17(-0.82%)
Oct 12, 2011 20.64 20.86 20.51 20.62 9,663,580 +0.09(+0.44%)
Oct 11, 2011 20.81 20.87 20.48 20.53 21,172,136 -0.33(-1.58%)
Oct 10, 2011 20.48 20.87 20.48 20.86 17,096,688 +0.52(+2.56%)
Oct 07, 2011 20.41 20.65 20.05 20.34 32,586,284 +0.10(+0.49%)
Oct 06, 2011 19.84 20.26 19.84 20.24 28,775,140 +0.50(+2.53%)
Oct 05, 2011 19.57 19.81 19.30 19.74 13,745,375 +0.08(+0.41%)
Oct 04, 2011 18.64 19.72 18.55 19.66 16,502,331 +0.68(+3.58%)
Oct 03, 2011 19.25 19.54 18.86 18.98 14,001,841 -0.36(-1.86%)
Sep 30, 2011 19.66 19.85 19.33 19.34 14,668,533 -0.68(-3.40%)
Sep 29, 2011 20.19 20.31 19.57 20.02 13,661,429 +0.14(+0.70%)
Sep 28, 2011 20.23 20.50 19.82 19.88 13,325,165 -0.36(-1.78%)
Sep 27, 2011 20.23 20.67 20.13 20.24 14,722,058 +0.42(+2.12%)
Sep 26, 2011 19.84 19.86 19.30 19.82 17,335,856 +0.08(+0.41%)
Sep 23, 2011 18.85 19.87 18.85 19.74 19,994,416 +0.84(+4.44%)
Sep 22, 2011 18.63 19.27 18.53 18.90 20,543,368 -0.28(-1.46%)
Sep 21, 2011 19.94 20.04 19.16 19.18 14,472,746 -0.74(-3.71%)
Sep 20, 2011 20.12 20.45 19.90 19.92 15,439,499 -0.09(-0.45%)
Sep 19, 2011 20.01 20.26 19.66 20.01 10,628,502 -0.37(-1.82%)
Sep 16, 2011 20.18 20.45 20.12 20.38 19,530,164 +0.39(+1.95%)
Sep 15, 2011 19.79 20.04 19.59 19.99 9,380,767 +0.41(+2.09%)
Sep 14, 2011 19.24 19.86 19.17 19.58 16,988,504 +0.43(+2.25%)
Sep 13, 2011 19.26 19.27 18.87 19.15 15,571,027 +0.02(+0.10%)
Sep 12, 2011 18.72 19.14 18.70 19.13 12,254,310 +0.17(+0.90%)
Sep 09, 2011 19.34 19.35 18.84 18.96 13,284,264 -0.62(-3.17%)
Sep 08, 2011 19.59 19.81 19.44 19.58 15,870,022 -0.08(-0.41%)
Sep 07, 2011 19.52 19.76 19.44 19.66 15,677,955 +0.45(+2.34%)
Sep 06, 2011 18.35 19.26 18.28 19.21 13,974,435 +0.27(+1.43%)
Sep 02, 2011 19.52 19.52 18.86 18.94 18,192,402 -0.87(-4.39%)
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.