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 (%)
May 31, 2007 32.33 32.95 32.21 32.82 9,456,028 +0.52(+1.61%)
May 30, 2007 31.90 32.32 31.85 32.30 9,681,400 +0.28(+0.87%)
May 29, 2007 32.35 32.42 31.90 32.02 8,851,000 -0.11(-0.34%)
May 25, 2007 32.83 32.36 31.81 32.13 6,737,990 +0.07(+0.22%)
May 24, 2007 31.68 32.95 31.63 32.06 10,662,187 +0.27(+0.85%)
May 23, 2007 31.89 32.31 31.60 31.79 7,743,471 +0.06(+0.19%)
May 22, 2007 31.58 32.10 31.58 31.73 7,730,237 -0.15(-0.47%)
May 21, 2007 32.25 32.80 31.34 31.88 27,895,636 -0.79(-2.42%)
May 18, 2007 31.44 32.74 31.41 32.67 16,256,611 +1.34(+4.28%)
May 17, 2007 31.29 31.56 31.15 31.33 5,877,714 +0.05(+0.16%)
May 16, 2007 31.00 31.44 30.95 31.28 9,194,238 +0.39(+1.26%)
May 15, 2007 30.84 31.57 30.71 30.89 10,423,539 -0.10(-0.32%)
May 14, 2007 30.87 31.39 30.90 30.99 7,753,122 +0.12(+0.39%)
May 11, 2007 31.23 31.43 30.71 30.87 11,036,950 -0.21(-0.68%)
May 10, 2007 31.52 31.94 31.00 31.08 13,430,684 -0.64(-2.02%)
May 09, 2007 30.66 31.76 30.66 31.72 11,215,894 +1.04(+3.39%)
May 08, 2007 30.55 30.80 30.42 30.68 9,475,700 -0.01(-0.03%)
May 07, 2007 30.73 30.75 30.40 30.69 7,886,919 +0.24(+0.79%)
May 04, 2007 30.72 30.72 30.35 30.45 8,000,526 -0.07(-0.23%)
May 03, 2007 30.70 30.92 30.44 30.52 7,030,848 -0.16(-0.52%)
May 02, 2007 30.46 31.02 30.37 30.68 5,877,773 -0.02(-0.07%)
May 01, 2007 30.65 30.85 30.39 30.70 11,442,253 +0.14(+0.46%)
Apr 30, 2007 31.06 31.10 30.55 30.56 9,503,784 -0.29(-0.94%)
Apr 27, 2007 30.90 31.18 30.76 30.85 7,055,027 -0.12(-0.39%)
Apr 26, 2007 31.25 31.35 30.91 30.97 6,728,318 -0.18(-0.58%)
Apr 25, 2007 31.34 31.60 31.09 31.15 5,266,270 +0.05(+0.16%)
Apr 24, 2007 31.50 31.59 30.89 31.10 9,322,642 -0.45(-1.43%)
Apr 23, 2007 32.03 32.08 31.55 31.55 4,361,787 -0.47(-1.47%)
Apr 20, 2007 31.79 32.23 31.75 32.02 7,915,821 +0.51(+1.62%)
Apr 19, 2007 31.98 31.98 31.20 31.51 4,891,600 -0.01(-0.03%)
Apr 18, 2007 31.65 31.74 31.43 31.52 5,396,061 -0.32(-1.01%)
Apr 17, 2007 31.50 32.07 31.46 31.84 7,405,996 +0.53(+1.69%)
Apr 16, 2007 31.33 31.56 31.15 31.31 6,109,580 +0.17(+0.55%)
Apr 13, 2007 31.89 31.89 30.90 31.14 5,159,051 -0.15(-0.48%)
Apr 12, 2007 31.10 31.41 30.69 31.29 5,281,015 +0.07(+0.22%)
Apr 11, 2007 31.68 31.75 31.09 31.22 7,327,848 -0.39(-1.23%)
Apr 10, 2007 31.55 31.81 31.44 31.61 6,538,253 +0.11(+0.35%)
Apr 09, 2007 31.52 31.66 31.33 31.50 3,495,459 +0.11(+0.35%)
Apr 05, 2007 31.41 31.49 31.26 31.39 3,225,040 +0.02(+0.06%)
Apr 04, 2007 31.55 31.67 31.23 31.37 6,358,600 -0.33(-1.04%)
Apr 03, 2007 31.28 32.07 31.20 31.70 9,589,700 +0.62(+1.99%)
Apr 02, 2007 31.43 31.47 31.01 31.08 5,886,168 -0.41(-1.30%)
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%)
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.