Lowe's Companies (NY: LOW )

184.22 +1.38 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.88 26.90 26.26 26.43 12,920,578 -0.54(-2.00%)
Mar 30, 2011 26.97 26.97 26.97 26.97 5,164,519 +0.04(+0.15%)
Mar 29, 2011 26.80 26.98 26.73 26.93 8,413,322 +0.21(+0.79%)
Mar 28, 2011 27.18 27.21 26.62 26.72 9,113,941 -0.47(-1.73%)
Mar 25, 2011 27.18 27.45 27.10 27.19 9,460,883 -0.09(-0.33%)
Mar 24, 2011 27.06 27.42 26.84 27.28 12,416,130 +0.31(+1.15%)
Mar 23, 2011 26.38 26.99 26.29 26.97 12,992,192 +0.52(+1.97%)
Mar 22, 2011 26.31 26.52 26.21 26.45 11,012,053 +0.12(+0.46%)
Mar 21, 2011 26.31 26.38 26.27 26.33 15,669,934 +0.13(+0.50%)
Mar 18, 2011 26.39 26.47 26.08 26.20 19,762,752 +0.12(+0.46%)
Mar 17, 2011 26.42 26.50 25.97 26.08 15,314,194 +0.08(+0.31%)
Mar 16, 2011 26.68 26.70 25.98 26.00 19,016,028 -0.64(-2.40%)
Mar 15, 2011 26.49 26.76 26.45 26.64 14,881,653 -0.17(-0.63%)
Mar 14, 2011 26.74 26.90 26.37 26.81 11,435,040 -0.13(-0.48%)
Mar 11, 2011 26.47 27.21 26.47 26.94 14,968,501 +0.26(+0.97%)
Mar 10, 2011 26.39 26.79 26.30 26.68 16,073,003 -0.14(-0.52%)
Mar 09, 2011 26.52 27.00 26.47 26.82 11,551,099 +0.21(+0.79%)
Mar 08, 2011 26.02 26.78 26.00 26.61 13,298,389 +0.61(+2.35%)
Mar 07, 2011 26.23 26.48 25.86 26.00 12,494,594 -0.24(-0.91%)
Mar 04, 2011 26.27 26.54 25.90 26.24 13,947,165 -0.04(-0.15%)
Mar 03, 2011 25.95 26.35 25.78 26.28 16,293,770 +0.50(+1.94%)
Mar 02, 2011 25.32 25.89 25.24 25.78 12,932,294 +0.28(+1.10%)
Mar 01, 2011 26.35 26.42 25.48 25.50 13,438,628 -0.67(-2.56%)
Feb 28, 2011 25.40 26.17 25.40 26.17 17,265,812 +0.90(+3.56%)
Feb 25, 2011 25.27 25.51 25.17 25.27 13,126,635 +0.16(+0.64%)
Feb 24, 2011 25.67 25.73 25.00 25.11 15,930,432 -0.62(-2.41%)
Feb 23, 2011 25.76 26.58 25.13 25.73 25,671,442 -0.26(-1.00%)
Feb 22, 2011 26.50 26.61 25.73 25.99 21,878,202 -0.31(-1.18%)
Feb 18, 2011 26.07 26.44 25.95 26.30 16,535,475 +0.16(+0.61%)
Feb 17, 2011 25.65 26.19 25.55 26.14 12,717,183 +0.35(+1.36%)
Feb 16, 2011 25.61 26.03 25.61 25.79 11,011,180 +0.21(+0.82%)
Feb 15, 2011 24.99 25.59 24.94 25.58 13,664,392 +0.41(+1.63%)
Feb 14, 2011 25.09 25.29 25.00 25.17 8,313,731 +0.08(+0.32%)
Feb 11, 2011 24.36 25.16 24.13 25.09 12,499,338 +0.66(+2.70%)
Feb 10, 2011 24.43 24.53 24.25 24.43 11,646,334 -0.04(-0.16%)
Feb 09, 2011 24.67 24.75 24.38 24.47 12,916,527 -0.28(-1.13%)
Feb 08, 2011 24.63 24.88 24.57 24.75 10,912,222 +0.13(+0.53%)
Feb 07, 2011 24.76 24.82 24.55 24.62 10,225,274 -0.09(-0.36%)
Feb 04, 2011 24.47 24.83 24.41 24.71 11,167,936 +0.21(+0.86%)
Feb 03, 2011 24.32 24.69 24.23 24.50 11,599,793 +0.24(+0.99%)
Feb 02, 2011 24.86 24.94 24.24 24.26 18,374,172 -0.74(-2.96%)
Feb 01, 2011 24.89 25.15 24.66 25.00 12,795,859 +0.20(+0.81%)
Jan 31, 2011 25.13 25.30 24.76 24.80 17,394,232 -0.45(-1.78%)
Jan 28, 2011 26.09 26.20 25.23 25.25 12,166,075 -0.99(-3.77%)
Jan 27, 2011 25.91 26.29 25.76 26.24 12,370,749 +0.39(+1.51%)
Jan 26, 2011 25.65 26.27 25.59 25.85 18,679,092 +0.29(+1.13%)
Jan 25, 2011 25.01 25.58 25.00 25.56 11,000,993 +0.49(+1.95%)
Jan 24, 2011 24.93 25.14 24.87 25.07 6,561,509 +0.06(+0.24%)
Jan 21, 2011 25.48 25.49 24.99 25.01 11,254,283 -0.29(-1.15%)
Jan 20, 2011 24.47 25.50 24.46 25.30 18,477,144 +0.90(+3.69%)
Jan 19, 2011 24.93 24.94 24.26 24.40 12,044,488 -0.61(-2.44%)
Jan 18, 2011 25.05 25.25 24.91 25.01 7,933,417 +0.01(+0.04%)
Jan 14, 2011 24.31 25.16 24.27 25.00 13,380,474 +1.46(+6.20%)
Jan 13, 2011 24.36 24.67 23.54 23.54 11,305,297 -0.90(-3.68%)
Jan 12, 2011 24.46 24.59 24.35 24.44 7,136,844 +0.05(+0.21%)
Jan 11, 2011 24.47 24.71 24.31 24.39 8,830,574 +0.08(+0.33%)
Jan 10, 2011 23.92 24.38 23.83 24.31 9,647,184 +0.32(+1.33%)
Jan 07, 2011 24.21 24.38 23.89 23.99 9,215,394 -0.14(-0.58%)
Jan 06, 2011 24.63 24.66 24.00 24.13 13,235,296 -0.55(-2.23%)
Jan 05, 2011 24.52 24.80 24.38 24.68 12,310,724 +0.12(+0.49%)
Jan 04, 2011 25.23 25.23 24.45 24.56 11,745,147 -0.60(-2.38%)
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.