Lowe's Companies (NY: LOW )

178.13 -6.09 (-3.31%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.89 30.98 30.20 30.34 3,910,300 -0.56(-1.81%)
Jun 29, 2006 30.57 30.89 30.38 30.89 2,963,800 +0.62(+2.06%)
Jun 28, 2006 30.60 30.66 30.03 30.27 2,331,600 -0.23(-0.75%)
Jun 27, 2006 30.93 31.09 30.41 30.50 2,479,600 -0.50(-1.63%)
Jun 26, 2006 30.41 31.09 30.41 31.00 2,519,700 +0.57(+1.89%)
Jun 23, 2006 30.38 30.69 30.34 30.43 2,828,100 -0.14(-0.47%)
Jun 22, 2006 31.31 31.31 30.48 30.57 3,021,900 -0.33(-1.07%)
Jun 21, 2006 30.48 31.15 30.40 30.91 2,887,000 +0.31(+1.01%)
Jun 20, 2006 30.93 31.00 30.45 30.59 3,671,800 -0.20(-0.63%)
Jun 19, 2006 31.23 31.36 30.70 30.79 2,742,400 -0.33(-1.06%)
Jun 16, 2006 31.52 31.71 31.00 31.12 4,396,900 -0.45(-1.41%)
Jun 15, 2006 31.17 31.75 31.14 31.57 5,334,300 +0.43(+1.38%)
Jun 14, 2006 30.88 31.38 30.75 31.14 4,464,200 +0.26(+0.83%)
Jun 13, 2006 30.65 31.18 30.50 30.88 4,492,500 +0.23(+0.75%)
Jun 12, 2006 31.10 31.21 30.60 30.65 3,567,900 -0.46(-1.49%)
Jun 09, 2006 31.07 31.25 30.93 31.11 3,239,000 +0.05(+0.18%)
Jun 08, 2006 30.20 31.25 30.20 31.06 5,529,400 +0.56(+1.85%)
Jun 07, 2006 30.75 30.93 30.42 30.50 4,063,100 -0.26(-0.85%)
Jun 06, 2006 31.18 31.30 30.43 30.75 5,825,100 -0.30(-0.98%)
Jun 05, 2006 31.50 31.71 31.02 31.06 3,673,700 -0.67(-2.11%)
Jun 02, 2006 31.77 32.01 31.27 31.73 4,038,000 +0.00(+0.00%)
Jun 01, 2006 31.05 31.75 30.99 31.73 5,074,900 +0.59(+1.89%)
May 31, 2006 30.70 31.14 30.66 31.14 3,826,800 +0.64(+2.12%)
May 30, 2006 30.60 30.61 30.32 30.50 3,910,500 -0.43(-1.39%)
May 26, 2006 31.07 31.27 30.84 30.93 2,819,700 -0.09(-0.31%)
May 25, 2006 30.80 31.12 30.61 31.02 6,349,400 +0.69(+2.27%)
May 24, 2006 29.79 30.50 29.57 30.33 7,214,200 +0.62(+2.10%)
May 23, 2006 30.09 30.18 29.70 29.70 5,613,400 -0.21(-0.69%)
May 22, 2006 31.02 31.25 29.50 29.91 10,532,500 -1.41(-4.50%)
May 19, 2006 30.95 31.35 30.65 31.32 4,373,900 +0.57(+1.85%)
May 18, 2006 30.76 31.18 30.55 30.75 3,955,000 +0.11(+0.38%)
May 17, 2006 31.14 31.23 30.62 30.64 3,998,400 -0.62(-1.98%)
May 16, 2006 31.60 31.73 31.21 31.25 4,261,400 -0.37(-1.15%)
May 15, 2006 31.62 32.06 31.38 31.62 3,823,000 -0.02(-0.05%)
May 12, 2006 32.16 32.16 31.32 31.64 3,328,300 -0.52(-1.62%)
May 11, 2006 32.34 32.41 32.05 32.16 2,806,200 -0.07(-0.23%)
May 10, 2006 32.54 32.79 32.10 32.23 2,323,000 -0.49(-1.48%)
May 09, 2006 32.49 32.85 32.43 32.72 2,191,800 +0.23(+0.71%)
May 08, 2006 32.50 32.83 32.45 32.48 2,437,100 -0.17(-0.54%)
May 05, 2006 31.74 32.66 31.74 32.66 4,037,600 +1.29(+4.11%)
May 04, 2006 31.27 31.54 31.11 31.37 1,931,500 +0.20(+0.63%)
May 03, 2006 31.23 31.39 31.00 31.18 2,707,900 -0.18(-0.56%)
May 02, 2006 31.77 31.86 31.27 31.35 3,298,200 -0.42(-1.34%)
May 01, 2006 31.71 32.12 31.71 31.77 3,525,700 +0.25(+0.79%)
Apr 28, 2006 31.50 31.89 31.40 31.52 4,100,000 -0.15(-0.47%)
Apr 27, 2006 31.43 32.12 31.15 31.68 7,148,800 +0.25(+0.78%)
Apr 26, 2006 31.52 31.91 31.27 31.43 3,605,700 +0.12(+0.38%)
Apr 25, 2006 31.41 31.62 31.18 31.31 3,454,200 -0.11(-0.33%)
Apr 24, 2006 31.71 31.75 31.32 31.41 4,298,200 -0.23(-0.71%)
Apr 21, 2006 32.17 32.20 31.45 31.64 6,275,000 -0.21(-0.66%)
Apr 20, 2006 31.75 31.90 31.64 31.85 4,211,000 -0.05(-0.16%)
Apr 19, 2006 31.95 32.04 31.52 31.90 3,683,100 -0.16(-0.51%)
Apr 18, 2006 31.76 32.25 31.75 32.06 5,677,100 +0.31(+0.98%)
Apr 17, 2006 32.15 32.20 31.64 31.75 3,802,300 -0.39(-1.21%)
Apr 13, 2006 32.08 32.33 32.02 32.15 2,384,800 +0.07(+0.22%)
Apr 12, 2006 32.30 32.30 31.86 32.08 1,939,100 -0.27(-0.85%)
Apr 11, 2006 32.59 32.77 32.10 32.35 3,798,000 -0.23(-0.72%)
Apr 10, 2006 32.67 32.85 32.50 32.59 1,837,800 -0.11(-0.34%)
Apr 07, 2006 33.15 33.40 32.55 32.70 3,055,500 -0.50(-1.51%)
Apr 06, 2006 33.10 33.38 32.98 33.20 2,427,700 -0.16(-0.46%)
Apr 05, 2006 32.80 33.48 32.80 33.35 4,651,100 +0.59(+1.82%)
Apr 04, 2006 32.35 32.80 32.27 32.76 3,515,100 +0.66(+2.07%)
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.