Lowe's Companies (NY: LOW )

177.36 +2.69 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.44 31.29 30.12 31.06 16,173,500 +0.79(+2.61%)
Aug 30, 2007 30.15 30.49 29.78 30.27 9,425,700 +0.12(+0.40%)
Aug 29, 2007 29.03 30.19 29.03 30.15 9,490,900 +1.17(+4.04%)
Aug 28, 2007 29.74 29.75 28.92 28.98 9,675,200 -0.64(-2.16%)
Aug 27, 2007 30.18 30.30 29.56 29.62 7,703,107 -0.58(-1.92%)
Aug 24, 2007 29.60 30.25 29.56 30.20 9,192,900 +0.57(+1.92%)
Aug 23, 2007 29.82 30.00 29.20 29.63 11,887,900 -0.19(-0.64%)
Aug 22, 2007 29.64 29.85 29.38 29.82 12,349,600 +0.91(+3.15%)
Aug 21, 2007 28.50 29.30 28.51 28.91 12,109,500 +0.41(+1.44%)
Aug 20, 2007 28.65 28.97 28.20 28.50 19,165,500 +1.63(+6.07%)
Aug 17, 2007 27.50 28.40 26.70 26.87 16,209,400 +0.06(+0.22%)
Aug 16, 2007 26.07 26.92 25.98 26.81 14,403,350 +0.48(+1.82%)
Aug 15, 2007 26.78 27.30 26.21 26.33 11,572,285 -0.42(-1.57%)
Aug 14, 2007 27.50 27.84 26.70 26.75 13,572,022 -0.79(-2.87%)
Aug 13, 2007 27.99 28.20 27.40 27.54 8,589,600 -0.22(-0.79%)
Aug 10, 2007 27.01 28.04 26.55 27.76 10,464,061 +0.33(+1.20%)
Aug 09, 2007 27.73 28.39 26.08 27.43 16,820,584 -1.04(-3.65%)
Aug 08, 2007 27.99 28.74 27.81 28.47 12,636,536 +0.55(+1.97%)
Aug 07, 2007 27.78 28.23 27.27 27.92 13,860,301 -0.12(-0.43%)
Aug 06, 2007 27.68 28.09 27.06 28.04 13,685,178 +0.44(+1.59%)
Aug 03, 2007 27.88 28.47 27.55 27.60 11,662,897 -0.87(-3.06%)
Aug 02, 2007 28.30 28.61 28.00 28.47 8,308,858 +0.16(+0.57%)
Aug 01, 2007 27.94 28.37 27.67 28.31 12,811,489 +0.30(+1.07%)
Jul 31, 2007 28.55 28.74 27.96 28.01 10,149,501 -0.20(-0.71%)
Jul 30, 2007 27.96 28.32 27.38 28.21 13,140,007 +0.44(+1.58%)
Jul 27, 2007 28.32 28.69 27.77 27.77 11,886,490 -0.59(-2.08%)
Jul 26, 2007 28.25 28.66 27.97 28.36 16,921,060 -0.27(-0.94%)
Jul 25, 2007 29.00 29.23 28.42 28.63 10,238,496 -0.29(-1.00%)
Jul 24, 2007 29.01 29.66 28.78 28.92 11,475,308 -0.51(-1.73%)
Jul 23, 2007 29.52 29.98 29.36 29.43 10,133,161 -0.20(-0.67%)
Jul 20, 2007 29.51 30.04 29.51 29.63 11,547,062 -0.05(-0.17%)
Jul 19, 2007 30.14 30.18 29.55 29.68 9,453,239 +0.00(+0.00%)
Jul 18, 2007 29.67 30.11 29.55 29.68 10,814,517 -0.18(-0.60%)
Jul 17, 2007 30.17 30.17 29.74 29.86 8,235,151 -0.31(-1.03%)
Jul 16, 2007 30.56 30.66 30.12 30.17 7,736,213 -0.59(-1.92%)
Jul 13, 2007 30.70 30.86 30.24 30.76 5,770,234 +0.05(+0.16%)
Jul 12, 2007 30.16 30.74 30.02 30.71 9,889,041 +0.69(+2.30%)
Jul 11, 2007 29.87 30.05 29.53 30.02 14,158,300 +0.04(+0.13%)
Jul 10, 2007 30.43 30.52 29.92 29.98 14,138,381 -0.76(-2.47%)
Jul 09, 2007 31.21 31.31 30.66 30.74 8,255,650 -0.37(-1.19%)
Jul 06, 2007 30.70 31.15 30.48 31.11 8,617,980 +0.33(+1.07%)
Jul 05, 2007 30.69 30.85 30.50 30.78 6,125,554 -0.01(-0.03%)
Jul 03, 2007 30.71 30.81 30.49 30.79 5,289,998 +0.08(+0.26%)
Jul 02, 2007 30.69 30.96 30.61 30.71 6,709,850 +0.02(+0.07%)
Jun 29, 2007 30.74 31.05 30.56 30.69 7,511,400 -0.05(-0.16%)
Jun 28, 2007 31.19 31.30 30.70 30.74 10,426,510 -0.51(-1.63%)
Jun 27, 2007 30.99 31.35 30.90 31.25 7,887,961 +0.13(+0.42%)
Jun 26, 2007 31.20 31.64 31.03 31.12 9,169,520 -0.10(-0.32%)
Jun 25, 2007 31.05 31.44 30.71 31.22 9,982,697 +0.18(+0.58%)
Jun 22, 2007 31.90 31.90 30.93 31.04 12,411,005 -0.86(-2.70%)
Jun 21, 2007 31.65 31.93 31.24 31.90 8,448,560 +0.25(+0.79%)
Jun 20, 2007 32.15 32.23 31.58 31.65 11,732,200 +0.07(+0.22%)
Jun 19, 2007 31.59 31.63 31.25 31.58 6,013,700 -0.07(-0.22%)
Jun 18, 2007 31.61 31.72 31.51 31.65 6,315,100 +0.10(+0.32%)
Jun 15, 2007 31.65 31.87 31.50 31.55 10,436,000 +0.05(+0.16%)
Jun 14, 2007 31.51 31.61 31.30 31.50 8,058,400 -0.06(-0.19%)
Jun 13, 2007 31.54 31.62 31.14 31.56 9,917,000 +0.20(+0.64%)
Jun 12, 2007 31.65 31.77 31.34 31.36 8,198,100 -0.44(-1.38%)
Jun 11, 2007 31.85 32.05 31.64 31.80 5,772,364 -0.25(-0.78%)
Jun 08, 2007 31.71 32.17 31.43 32.05 7,791,121 +0.33(+1.04%)
Jun 07, 2007 32.01 32.25 31.66 31.72 10,686,962 -0.42(-1.31%)
Jun 06, 2007 32.25 32.36 31.90 32.14 8,168,098 -0.28(-0.86%)
Jun 05, 2007 32.70 32.81 32.31 32.42 6,983,703 -0.57(-1.73%)
Jun 04, 2007 32.66 33.06 32.50 32.99 7,087,080 +0.33(+1.01%)
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.