Lowe's Companies (NY: LOW )

216.65 +1.28 (+0.59%)
Streaming Delayed Price Updated: 10:25 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.10 21.22 20.39 20.66 6,489,222 -0.60(-2.82%)
Nov 26, 2008 19.93 22.00 19.83 21.26 18,044,572 +0.75(+3.66%)
Nov 25, 2008 19.89 20.74 19.54 20.51 21,508,968 +1.05(+5.40%)
Nov 24, 2008 17.52 20.01 16.88 19.46 21,937,336 +2.31(+13.47%)
Nov 21, 2008 17.20 17.25 15.85 17.15 21,781,420 +0.33(+1.96%)
Nov 20, 2008 17.76 18.48 16.61 16.82 21,592,200 -1.22(-6.76%)
Nov 19, 2008 18.97 19.46 18.00 18.04 18,580,158 -1.06(-5.55%)
Nov 18, 2008 19.15 19.49 18.00 19.10 21,179,244 +0.11(+0.58%)
Nov 17, 2008 17.90 20.00 17.82 18.99 29,425,916 +0.76(+4.17%)
Nov 14, 2008 19.24 20.12 18.14 18.23 0 -1.50(-7.60%)
Nov 13, 2008 18.51 19.85 17.64 19.73 24,406,820 +1.38(+7.52%)
Nov 12, 2008 18.32 18.83 18.25 18.35 13,523,399 -0.70(-3.67%)
Nov 11, 2008 19.19 19.79 18.50 19.05 11,290,541 -0.37(-1.91%)
Nov 10, 2008 20.05 20.33 19.11 19.42 8,493,539 -0.24(-1.22%)
Nov 07, 2008 19.22 20.03 18.94 19.66 11,447,713 +0.56(+2.93%)
Nov 06, 2008 20.25 20.93 18.89 19.10 18,155,560 -1.41(-6.87%)
Nov 05, 2008 21.24 21.42 20.39 20.51 16,282,909 -1.11(-5.13%)
Nov 04, 2008 21.17 21.79 20.44 21.62 15,242,003 +0.93(+4.49%)
Nov 03, 2008 21.58 21.75 20.48 20.69 13,011,427 -1.01(-4.65%)
Oct 31, 2008 19.86 22.29 19.60 21.70 20,949,938 +1.62(+8.07%)
Oct 30, 2008 20.11 20.40 19.60 20.08 16,882,636 +0.72(+3.72%)
Oct 29, 2008 19.26 20.64 18.73 19.36 23,886,776 -0.27(-1.38%)
Oct 28, 2008 17.34 19.63 16.74 19.63 25,953,208 +2.78(+16.50%)
Oct 27, 2008 16.92 17.88 16.81 16.85 13,970,283 -0.35(-2.03%)
Oct 24, 2008 17.00 17.95 16.95 17.20 19,020,332 -0.91(-5.02%)
Oct 23, 2008 18.49 18.75 17.16 18.11 18,508,844 -0.25(-1.36%)
Oct 22, 2008 18.73 18.98 17.75 18.36 18,703,814 -0.86(-4.47%)
Oct 21, 2008 19.39 20.27 19.10 19.22 12,725,554 -0.53(-2.68%)
Oct 20, 2008 19.13 19.84 19.08 19.75 15,576,148 +0.44(+2.28%)
Oct 17, 2008 18.01 19.81 17.87 19.31 22,682,792 +0.96(+5.23%)
Oct 16, 2008 18.15 18.60 16.88 18.35 27,174,820 +0.21(+1.16%)
Oct 15, 2008 18.76 19.28 18.00 18.14 24,050,780 -1.03(-5.37%)
Oct 14, 2008 21.03 21.04 18.57 19.17 20,014,324 -0.83(-4.15%)
Oct 13, 2008 18.90 20.27 18.45 20.00 23,294,024 +2.10(+11.73%)
Oct 10, 2008 17.21 18.99 15.76 17.90 0 -0.35(-1.92%)
Oct 09, 2008 19.70 19.82 18.00 18.25 26,916,596 -0.87(-4.55%)
Oct 08, 2008 18.87 20.32 18.66 19.12 33,195,012 -0.41(-2.10%)
Oct 07, 2008 21.03 21.21 19.47 19.53 22,088,332 -1.17(-5.65%)
Oct 06, 2008 20.88 21.10 19.76 20.70 24,859,164 -0.82(-3.81%)
Oct 03, 2008 22.97 22.98 21.35 21.52 0 -0.91(-4.06%)
Oct 02, 2008 23.03 23.33 22.37 22.43 13,600,096 -0.80(-3.44%)
Oct 01, 2008 23.41 23.63 22.68 23.23 19,759,460 -0.46(-1.94%)
Sep 30, 2008 23.57 24.19 23.05 23.69 21,517,628 +0.73(+3.18%)
Sep 29, 2008 23.96 24.44 22.09 22.96 21,361,576 -1.50(-6.13%)
Sep 26, 2008 23.38 24.52 23.25 24.46 0 +0.58(+2.43%)
Sep 25, 2008 23.97 24.23 23.56 23.88 16,255,123 +0.21(+0.89%)
Sep 24, 2008 23.81 24.10 23.25 23.67 14,884,008 +0.05(+0.21%)
Sep 23, 2008 23.84 24.33 23.50 23.62 15,101,920 -0.17(-0.71%)
Sep 22, 2008 25.29 25.37 23.61 23.79 15,048,581 -1.74(-6.82%)
Sep 19, 2008 25.81 27.39 24.97 25.53 0 +1.46(+6.07%)
Sep 18, 2008 23.10 24.61 21.77 24.07 34,474,088 +1.38(+6.08%)
Sep 17, 2008 23.98 24.16 22.43 22.69 25,646,778 -1.71(-7.01%)
Sep 16, 2008 24.07 24.78 23.81 24.40 22,109,514 -0.12(-0.49%)
Sep 15, 2008 24.36 25.44 24.26 24.52 24,316,776 -0.90(-3.54%)
Sep 12, 2008 24.98 25.69 24.80 25.42 18,833,756 +0.14(+0.55%)
Sep 11, 2008 24.84 25.38 24.65 25.28 30,354,860 +0.05(+0.20%)
Sep 10, 2008 25.83 26.10 25.00 25.23 24,405,020 -0.42(-1.64%)
Sep 09, 2008 27.13 27.37 25.64 25.65 24,022,224 -1.71(-6.25%)
Sep 08, 2008 27.00 28.49 26.81 27.36 37,275,328 +1.61(+6.25%)
Sep 05, 2008 25.24 25.87 24.79 25.75 0 -0.02(-0.08%)
Sep 04, 2008 26.53 26.71 25.70 25.77 18,955,540 -0.94(-3.52%)
Sep 03, 2008 26.21 27.09 26.09 26.71 21,026,876 +0.38(+1.44%)
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.