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 (%)
Feb 28, 2007 33.09 33.13 32.44 32.55 14,238,500 -0.71(-2.13%)
Feb 27, 2007 34.03 34.03 32.78 33.26 12,373,300 -1.08(-3.15%)
Feb 26, 2007 34.84 35.25 34.16 34.34 7,107,494 -0.59(-1.69%)
Feb 23, 2007 34.98 35.74 34.72 34.93 20,234,600 +1.30(+3.87%)
Feb 22, 2007 33.56 33.74 33.31 33.63 3,948,500 -0.10(-0.30%)
Feb 21, 2007 33.50 33.85 33.42 33.73 4,549,300 +0.05(+0.15%)
Feb 20, 2007 33.13 33.99 32.88 33.68 6,146,200 +0.41(+1.23%)
Feb 16, 2007 33.77 33.80 33.13 33.27 6,962,900 -0.61(-1.80%)
Feb 15, 2007 33.40 33.95 33.32 33.88 5,196,000 +0.44(+1.32%)
Feb 14, 2007 33.56 33.63 33.17 33.44 7,870,620 -0.17(-0.51%)
Feb 13, 2007 33.52 33.81 33.42 33.61 4,379,267 +0.11(+0.33%)
Feb 12, 2007 33.51 33.88 33.47 33.50 4,777,799 +0.08(+0.24%)
Feb 09, 2007 33.78 34.06 33.36 33.42 6,205,300 -0.33(-0.98%)
Feb 08, 2007 34.07 34.09 33.55 33.75 5,425,700 -0.32(-0.94%)
Feb 07, 2007 33.56 34.39 33.56 34.07 3,092,500 -0.05(-0.15%)
Feb 06, 2007 34.27 34.45 33.95 34.12 3,922,700 +0.01(+0.03%)
Feb 05, 2007 34.05 34.32 33.96 34.11 4,374,800 -0.04(-0.12%)
Feb 02, 2007 34.39 34.65 34.02 34.15 5,226,900 -0.09(-0.26%)
Feb 01, 2007 33.90 34.50 33.86 34.24 11,452,100 +0.53(+1.57%)
Jan 31, 2007 32.57 33.95 32.50 33.71 11,574,400 +1.21(+3.72%)
Jan 30, 2007 32.67 32.91 32.36 32.50 5,820,200 -0.17(-0.52%)
Jan 29, 2007 32.79 32.96 32.54 32.67 5,926,000 +0.09(+0.28%)
Jan 26, 2007 33.05 33.20 32.43 32.58 7,389,400 -0.50(-1.51%)
Jan 25, 2007 33.52 33.59 32.90 33.08 6,752,600 -0.51(-1.52%)
Jan 24, 2007 33.72 33.81 33.50 33.59 5,662,600 -0.05(-0.15%)
Jan 23, 2007 33.51 33.81 33.25 33.64 7,499,500 +0.21(+0.63%)
Jan 22, 2007 33.85 33.85 33.16 33.43 6,427,400 -0.28(-0.83%)
Jan 19, 2007 33.90 33.95 33.51 33.71 6,330,200 +0.12(+0.36%)
Jan 18, 2007 33.55 33.84 33.13 33.59 6,968,400 +0.39(+1.17%)
Jan 17, 2007 33.39 33.52 33.15 33.20 6,053,300 -0.20(-0.60%)
Jan 16, 2007 33.00 33.43 32.92 33.40 6,380,800 +0.34(+1.03%)
Jan 12, 2007 33.07 33.17 32.58 33.06 7,217,000 +0.01(+0.03%)
Jan 11, 2007 32.47 33.14 32.42 33.05 8,904,600 +0.58(+1.79%)
Jan 10, 2007 31.71 32.59 31.70 32.47 8,741,800 +0.60(+1.88%)
Jan 09, 2007 31.76 32.05 31.69 31.87 5,053,300 +0.17(+0.54%)
Jan 08, 2007 31.62 31.82 31.13 31.70 6,423,400 -0.09(-0.28%)
Jan 05, 2007 32.16 32.41 31.59 31.79 8,295,600 -0.39(-1.21%)
Jan 04, 2007 32.40 32.50 31.61 32.18 8,351,900 +0.14(+0.44%)
Jan 03, 2007 31.21 32.31 31.15 32.04 14,143,300 +0.89(+2.86%)
Dec 29, 2006 31.10 31.48 30.94 31.15 7,746,100 -0.09(-0.29%)
Dec 28, 2006 31.10 31.27 30.91 31.24 4,790,500 +0.04(+0.13%)
Dec 27, 2006 30.62 31.34 30.62 31.20 6,710,600 +0.60(+1.96%)
Dec 26, 2006 30.36 30.67 30.30 30.60 2,753,600 +0.17(+0.56%)
Dec 22, 2006 30.30 30.59 30.21 30.43 3,641,200 +0.20(+0.66%)
Dec 21, 2006 30.51 30.60 30.15 30.23 5,788,500 -0.28(-0.92%)
Dec 20, 2006 30.83 31.05 30.37 30.51 5,382,100 -0.43(-1.39%)
Dec 19, 2006 30.81 31.00 30.36 30.94 8,066,900 -0.14(-0.45%)
Dec 18, 2006 31.45 31.69 30.96 31.08 8,216,600 -0.33(-1.05%)
Dec 15, 2006 31.78 31.98 31.34 31.41 10,779,100 -0.05(-0.16%)
Dec 14, 2006 30.60 31.60 30.50 31.46 11,025,600 +0.91(+2.98%)
Dec 13, 2006 30.79 31.05 30.47 30.55 7,366,600 -0.08(-0.26%)
Dec 12, 2006 30.85 30.95 30.54 30.63 7,890,900 -0.27(-0.87%)
Dec 11, 2006 30.58 30.90 30.51 30.90 6,634,600 +0.09(+0.29%)
Dec 08, 2006 30.88 31.38 30.74 30.81 7,427,100 -0.06(-0.19%)
Dec 07, 2006 31.64 31.84 30.84 30.87 9,089,500 -0.77(-2.43%)
Dec 06, 2006 31.25 31.90 31.25 31.64 10,185,500 +0.40(+1.28%)
Dec 05, 2006 30.70 31.34 30.65 31.24 8,598,900 +0.45(+1.46%)
Dec 04, 2006 30.80 31.09 30.60 30.79 7,383,400 -0.10(-0.32%)
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.