Lowe's Companies (NY: LOW )

201.43 +6.23 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.14 31.63 30.94 31.49 8,124,980 +0.35(+1.12%)
Mar 29, 2007 31.35 31.44 30.85 31.14 9,602,231 +0.12(+0.39%)
Mar 28, 2007 31.50 31.60 30.61 31.02 12,155,448 -0.72(-2.27%)
Mar 27, 2007 31.96 32.00 31.41 31.74 8,625,900 -0.40(-1.24%)
Mar 26, 2007 32.50 32.61 31.80 32.14 6,212,094 -0.23(-0.71%)
Mar 23, 2007 32.17 32.65 32.13 32.37 8,428,300 +0.13(+0.40%)
Mar 22, 2007 32.35 33.00 31.79 32.24 8,107,696 -0.02(-0.06%)
Mar 21, 2007 31.35 32.47 31.25 32.26 11,002,755 +0.97(+3.10%)
Mar 20, 2007 31.05 31.41 30.94 31.29 8,046,968 +0.16(+0.51%)
Mar 19, 2007 31.00 31.24 30.91 31.13 8,361,359 +0.20(+0.65%)
Mar 16, 2007 31.09 31.24 30.80 30.93 9,884,900 -0.28(-0.90%)
Mar 15, 2007 30.97 31.34 30.87 31.21 8,134,300 +0.18(+0.58%)
Mar 14, 2007 30.74 31.09 29.87 31.03 18,295,400 +0.29(+0.94%)
Mar 13, 2007 32.34 32.09 30.65 30.74 21,141,700 -1.60(-4.95%)
Mar 12, 2007 32.19 32.50 32.10 32.34 7,088,300 +0.00(+0.00%)
Mar 09, 2007 32.75 32.91 32.11 32.34 7,873,200 -0.19(-0.58%)
Mar 08, 2007 32.62 33.26 32.46 32.53 7,611,300 -0.05(-0.15%)
Mar 07, 2007 32.37 32.79 32.18 32.58 6,372,900 +0.06(+0.18%)
Mar 06, 2007 32.05 32.67 32.03 32.52 8,753,800 +0.75(+2.36%)
Mar 05, 2007 31.75 32.36 31.74 31.77 10,639,300 -0.17(-0.53%)
Mar 02, 2007 32.10 32.53 31.92 31.94 10,923,600 -0.27(-0.84%)
Mar 01, 2007 32.15 32.49 31.82 32.21 12,261,579 -0.34(-1.04%)
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%)
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.