Lowe's Companies (NY: LOW )

184.69 -3.17 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.46 23.63 23.19 23.31 11,038,878 -0.07(-0.30%)
Jun 29, 2011 23.56 23.57 23.20 23.38 12,124,690 -0.09(-0.38%)
Jun 28, 2011 23.24 23.70 23.17 23.47 14,497,405 +0.32(+1.38%)
Jun 27, 2011 23.19 23.40 22.97 23.15 13,022,293 -0.10(-0.43%)
Jun 24, 2011 23.67 23.77 23.07 23.25 26,641,198 -0.46(-1.94%)
Jun 23, 2011 22.92 23.75 22.82 23.71 20,020,686 +0.52(+2.24%)
Jun 22, 2011 23.57 23.64 23.19 23.19 19,008,088 -0.49(-2.07%)
Jun 21, 2011 23.19 23.77 23.08 23.68 17,278,382 +0.57(+2.47%)
Jun 20, 2011 23.10 23.23 23.07 23.11 11,944,432 +0.28(+1.23%)
Jun 17, 2011 22.87 23.01 22.71 22.83 28,177,308 +0.15(+0.66%)
Jun 16, 2011 22.16 23.08 22.16 22.68 22,543,408 +0.57(+2.58%)
Jun 15, 2011 22.69 22.71 22.03 22.11 17,569,432 -0.61(-2.68%)
Jun 14, 2011 22.35 22.82 22.32 22.72 18,425,896 +0.67(+3.04%)
Jun 13, 2011 22.30 22.36 22.04 22.05 17,150,292 -0.21(-0.94%)
Jun 10, 2011 22.72 22.72 22.20 22.26 20,135,460 -0.51(-2.24%)
Jun 09, 2011 22.85 23.18 22.74 22.77 16,354,086 +0.05(+0.22%)
Jun 08, 2011 22.83 22.90 22.59 22.72 21,615,368 -0.27(-1.17%)
Jun 07, 2011 23.02 23.49 22.94 22.99 17,839,254 +0.12(+0.52%)
Jun 06, 2011 23.07 23.29 22.86 22.87 17,543,544 -0.53(-2.26%)
Jun 03, 2011 23.25 23.57 23.18 23.40 16,135,127 -0.75(-3.11%)
May 24, 2011 24.42 24.46 24.09 24.15 14,148,078 -0.23(-0.94%)
May 23, 2011 24.25 24.57 24.25 24.38 12,699,830 -0.08(-0.33%)
May 20, 2011 24.74 24.83 24.43 24.46 15,535,805 -0.32(-1.29%)
May 19, 2011 25.03 25.03 24.73 24.78 15,091,217 -0.27(-1.08%)
May 18, 2011 24.70 25.10 24.63 25.05 14,943,756 +0.30(+1.21%)
May 17, 2011 25.00 25.10 24.63 24.75 16,104,881 -0.09(-0.36%)
May 16, 2011 24.82 25.58 24.66 24.84 31,354,542 -0.92(-3.57%)
May 13, 2011 26.04 26.07 25.52 25.76 11,925,500 -0.22(-0.85%)
May 12, 2011 25.83 26.04 25.48 25.98 16,000,058 +0.04(+0.15%)
May 11, 2011 26.08 26.27 25.63 25.94 12,592,856 -0.27(-1.03%)
May 10, 2011 25.77 26.31 25.75 26.21 9,826,864 +0.45(+1.75%)
May 09, 2011 25.70 25.84 25.60 25.76 8,621,267 +0.12(+0.47%)
May 06, 2011 25.96 26.15 25.64 25.64 11,252,890 -0.12(-0.47%)
May 05, 2011 25.72 25.98 25.56 25.76 17,759,452 +0.00(+0.00%)
May 04, 2011 26.05 26.27 25.64 25.76 19,322,214 -0.29(-1.11%)
May 03, 2011 26.24 26.24 25.84 26.05 14,402,751 -0.33(-1.25%)
May 02, 2011 26.43 26.43 26.35 26.38 7,900,031 +0.13(+0.50%)
Apr 29, 2011 26.62 26.70 26.14 26.25 20,030,630 -0.35(-1.32%)
Apr 28, 2011 26.75 26.87 26.40 26.60 10,950,279 -0.14(-0.52%)
Apr 27, 2011 26.33 26.79 26.18 26.74 12,365,545 +0.47(+1.79%)
Apr 26, 2011 26.11 26.49 25.91 26.27 10,260,674 -0.07(-0.27%)
Apr 25, 2011 26.41 26.56 26.27 26.34 8,966,518 -0.33(-1.24%)
Apr 21, 2011 26.72 26.84 26.55 26.67 7,407,711 +0.01(+0.04%)
Apr 20, 2011 27.06 27.33 26.64 26.66 11,038,713 +0.00(+0.00%)
Apr 19, 2011 26.48 26.79 26.36 26.66 8,341,562 +0.20(+0.76%)
Apr 18, 2011 26.64 26.83 26.36 26.46 11,374,653 -0.59(-2.18%)
Apr 15, 2011 27.18 27.32 26.96 27.05 10,335,017 -0.04(-0.15%)
Apr 14, 2011 26.84 27.18 26.68 27.09 8,901,453 +0.18(+0.67%)
Apr 13, 2011 27.18 27.19 26.75 26.91 7,930,615 -0.18(-0.66%)
Apr 12, 2011 26.61 27.20 26.59 27.09 10,722,945 +0.31(+1.16%)
Apr 11, 2011 26.78 27.09 26.66 26.78 8,502,557 -0.04(-0.15%)
Apr 08, 2011 26.77 26.94 26.59 26.82 9,828,103 +0.22(+0.83%)
Apr 07, 2011 26.58 26.88 26.42 26.60 11,334,394 -0.07(-0.26%)
Apr 06, 2011 26.84 26.97 26.52 26.67 8,511,680 -0.11(-0.41%)
Apr 05, 2011 26.70 26.97 26.55 26.78 9,482,873 +0.20(+0.75%)
Apr 04, 2011 26.69 26.98 26.41 26.58 7,123,181 -0.16(-0.60%)
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.