Lowe's Companies (NY: LOW )

182.84 +6.51 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.84 35.62 34.61 35.52 9,860,341 +0.54(+1.54%)
Dec 28, 2012 34.86 35.54 34.60 34.98 8,115,250 -0.15(-0.43%)
Dec 27, 2012 35.12 35.38 34.54 35.13 8,244,839 -0.07(-0.20%)
Dec 26, 2012 35.24 35.45 34.97 35.20 6,747,708 -0.04(-0.11%)
Dec 24, 2012 34.97 35.35 34.91 35.24 3,300,703 +0.20(+0.57%)
Dec 21, 2012 35.04 35.33 34.72 35.04 18,431,428 -0.34(-0.96%)
Dec 20, 2012 35.13 35.39 34.89 35.38 9,292,585 +0.27(+0.77%)
Dec 19, 2012 35.80 35.98 35.10 35.11 11,063,787 -0.72(-2.01%)
Dec 18, 2012 35.72 36.14 35.51 35.83 11,576,641 -0.02(-0.05%)
Dec 17, 2012 34.47 35.87 34.47 35.85 12,348,196 +1.39(+4.03%)
Dec 14, 2012 34.51 34.58 34.20 34.46 7,668,428 -0.07(-0.20%)
Dec 13, 2012 34.82 35.22 34.49 34.53 7,611,775 -0.20(-0.58%)
Dec 12, 2012 34.79 35.03 34.46 34.73 11,917,092 -0.09(-0.26%)
Dec 11, 2012 34.84 34.99 34.60 34.82 9,155,672 +0.01(+0.03%)
Dec 10, 2012 35.16 35.25 34.73 34.81 6,701,645 -0.30(-0.85%)
Dec 07, 2012 35.21 35.49 34.86 35.11 7,773,733 -0.06(-0.17%)
Dec 06, 2012 35.16 35.25 34.81 35.17 11,640,625 -0.03(-0.09%)
Dec 05, 2012 35.55 35.67 34.80 35.20 14,365,475 -0.42(-1.18%)
Dec 04, 2012 35.92 36.01 35.32 35.62 12,560,395 -0.47(-1.30%)
Nov 30, 2012 35.53 36.20 35.26 36.09 17,230,668 +0.48(+1.35%)
Nov 29, 2012 35.79 36.27 35.57 35.61 22,956,602 -0.16(-0.45%)
Nov 28, 2012 35.10 35.78 34.71 35.77 12,373,705 +0.43(+1.22%)
Nov 27, 2012 35.13 35.37 34.78 35.34 15,864,787 -0.00(-0.01%)
Nov 26, 2012 34.89 35.35 34.55 35.34 12,503,320 +0.20(+0.55%)
Nov 23, 2012 34.67 35.15 34.65 35.15 4,507,464 +0.60(+1.74%)
Nov 21, 2012 34.15 34.74 34.05 34.55 10,951,510 +0.10(+0.29%)
Nov 20, 2012 33.96 34.97 33.93 34.45 16,198,914 +0.49(+1.44%)
Nov 19, 2012 33.78 34.50 33.73 33.96 25,973,044 +1.98(+6.19%)
Nov 16, 2012 31.52 32.23 31.43 31.98 14,889,014 +0.58(+1.84%)
Nov 15, 2012 31.98 32.17 31.23 31.40 9,935,813 -0.58(-1.81%)
Nov 14, 2012 32.11 32.60 31.91 31.98 11,601,627 +0.01(+0.03%)
Nov 13, 2012 32.26 32.88 31.89 31.97 16,624,588 -0.01(-0.03%)
Nov 12, 2012 31.77 32.21 31.50 31.98 8,802,152 +0.51(+1.62%)
Nov 09, 2012 31.96 31.99 31.32 31.47 13,776,975 -0.63(-1.96%)
Nov 08, 2012 32.71 32.91 32.08 32.10 9,520,263 -0.67(-2.04%)
Nov 07, 2012 33.10 33.20 32.52 32.77 10,337,674 -0.52(-1.56%)
Nov 06, 2012 33.13 33.41 33.04 33.29 6,865,895 +0.23(+0.70%)
Nov 05, 2012 33.02 33.39 33.02 33.06 7,019,659 -0.09(-0.27%)
Nov 02, 2012 33.05 33.63 33.03 33.15 13,514,151 +0.19(+0.58%)
Nov 01, 2012 32.59 33.00 32.47 32.96 10,238,361 +0.58(+1.79%)
Oct 31, 2012 32.69 32.84 31.79 32.38 14,441,567 +1.02(+3.25%)
Oct 26, 2012 31.87 31.36 31.36 31.36 13,419,900 -0.43(-1.35%)
Oct 25, 2012 32.59 32.62 31.65 31.79 7,751,816 -0.50(-1.55%)
Oct 24, 2012 32.59 32.67 32.25 32.29 7,004,425 -0.01(-0.03%)
Oct 23, 2012 32.28 32.40 32.04 32.30 7,902,449 -0.34(-1.04%)
Oct 19, 2012 32.59 33.29 32.38 32.64 14,525,288 +0.07(+0.21%)
Oct 18, 2012 32.75 32.96 32.48 32.57 9,609,428 -0.22(-0.67%)
Oct 17, 2012 32.59 32.98 32.40 32.79 10,707,879 +0.44(+1.36%)
Oct 16, 2012 32.35 32.63 32.16 32.35 8,967,282 +0.15(+0.47%)
Oct 15, 2012 31.72 32.23 31.55 32.20 14,302,225 +1.02(+3.27%)
Oct 12, 2012 30.99 31.52 30.86 31.18 11,408,956 +0.41(+1.33%)
Oct 11, 2012 31.10 31.15 30.59 30.77 10,637,283 -0.12(-0.39%)
Oct 10, 2012 31.16 31.27 30.77 30.89 11,359,706 -0.24(-0.77%)
Oct 09, 2012 31.45 31.56 31.11 31.13 8,701,265 -0.42(-1.33%)
Oct 08, 2012 31.58 31.75 31.31 31.55 6,963,242 -0.22(-0.69%)
Oct 05, 2012 31.20 32.00 31.20 31.77 17,144,848 +0.82(+2.65%)
Oct 04, 2012 30.78 31.22 30.71 30.95 11,189,594 +0.25(+0.81%)
Oct 03, 2012 30.43 30.80 30.06 30.70 16,087,640 +0.41(+1.35%)
Oct 02, 2012 30.31 30.46 30.04 30.29 10,358,151 -0.02(-0.07%)
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.