Lowe's Companies (NY: LOW )

188.55 +3.93 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.35 21.79 21.30 21.58 20,663,696 -0.21(-0.96%)
Jul 28, 2011 22.49 22.73 21.72 21.79 18,249,400 -0.67(-2.98%)
Jul 27, 2011 22.67 22.81 22.42 22.46 13,178,485 -0.38(-1.66%)
Jul 26, 2011 22.58 22.92 22.47 22.84 13,850,609 +0.23(+1.02%)
Jul 25, 2011 22.38 22.65 22.37 22.61 11,737,310 -0.01(-0.04%)
Jul 22, 2011 22.58 22.71 22.58 22.62 14,052,150 -0.32(-1.39%)
Jul 21, 2011 22.91 23.25 22.83 22.94 11,342,631 +0.17(+0.75%)
Jul 20, 2011 22.96 23.00 22.68 22.77 8,283,287 -0.19(-0.83%)
Jul 19, 2011 22.68 23.01 22.62 22.96 12,257,418 +0.46(+2.04%)
Jul 18, 2011 22.58 22.75 22.38 22.50 9,699,057 -0.36(-1.57%)
Jul 15, 2011 23.16 23.16 22.64 22.86 14,010,090 -0.25(-1.08%)
Jul 14, 2011 23.29 23.55 23.07 23.11 11,512,355 -0.17(-0.73%)
Jul 13, 2011 23.30 23.55 23.25 23.28 9,157,181 +0.10(+0.43%)
Jul 12, 2011 23.11 23.42 23.03 23.18 13,399,710 +0.00(+0.00%)
Jul 11, 2011 23.35 23.45 23.00 23.18 12,983,712 -0.43(-1.82%)
Jul 08, 2011 23.64 23.83 23.47 23.61 10,516,728 -0.38(-1.58%)
Jul 07, 2011 23.50 24.21 23.48 23.99 16,905,668 +0.73(+3.14%)
Jul 06, 2011 23.46 23.57 23.20 23.26 14,695,292 -0.22(-0.94%)
Jul 05, 2011 23.81 23.81 23.44 23.48 8,326,326 -0.34(-1.43%)
Jul 01, 2011 23.30 23.91 23.30 23.82 8,819,792 +0.51(+2.19%)
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%)
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.