Lowe's Companies (NY: LOW )

214.12 +6.08 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.44 19.65 19.02 19.41 11,183,339 -0.06(-0.31%)
Jun 29, 2009 19.33 19.75 19.18 19.47 12,944,411 +0.25(+1.30%)
Jun 26, 2009 18.83 19.62 18.76 19.22 20,434,480 +0.35(+1.85%)
Jun 25, 2009 18.72 19.01 18.61 18.87 13,558,057 +0.69(+3.80%)
Jun 24, 2009 18.41 18.55 18.02 18.18 17,091,016 -0.13(-0.71%)
Jun 23, 2009 18.69 18.74 18.19 18.31 11,995,509 -0.35(-1.88%)
Jun 22, 2009 18.60 19.03 18.03 18.66 13,926,415 -0.12(-0.64%)
Jun 19, 2009 18.55 18.95 18.53 18.78 16,474,960 +0.37(+2.01%)
Jun 18, 2009 19.05 19.13 18.40 18.41 19,927,916 -0.61(-3.21%)
Jun 17, 2009 19.02 19.37 18.55 19.02 19,347,652 -0.08(-0.42%)
Jun 16, 2009 19.79 19.85 19.03 19.10 12,527,830 -0.56(-2.85%)
Jun 15, 2009 19.66 19.75 19.50 19.66 9,750,708 -0.19(-0.96%)
Jun 12, 2009 19.86 19.93 19.54 19.85 11,532,373 -0.10(-0.50%)
Jun 11, 2009 20.35 20.54 19.91 19.95 13,325,118 -0.42(-2.06%)
Jun 10, 2009 20.93 20.99 20.08 20.37 14,602,462 -0.09(-0.44%)
Jun 09, 2009 20.16 20.71 20.09 20.46 16,328,002 +0.35(+1.74%)
Jun 08, 2009 19.87 20.37 19.87 20.11 11,315,653 +0.07(+0.35%)
Jun 05, 2009 20.34 20.41 19.71 20.04 11,059,791 -0.05(-0.25%)
Jun 04, 2009 20.32 20.40 19.65 20.09 10,345,356 -0.21(-1.03%)
Jun 03, 2009 20.36 20.67 20.03 20.30 11,302,002 -0.29(-1.41%)
Jun 02, 2009 20.08 20.76 19.81 20.59 12,236,695 +0.41(+2.03%)
Jun 01, 2009 19.23 20.36 19.23 20.18 17,693,174 +1.17(+6.15%)
May 29, 2009 19.19 19.34 18.58 19.01 18,124,092 -0.01(-0.05%)
May 28, 2009 19.83 19.93 18.76 19.02 19,211,256 -0.61(-3.11%)
May 27, 2009 20.28 20.32 19.53 19.63 12,935,028 -0.41(-2.05%)
May 26, 2009 19.19 20.38 19.19 20.04 15,964,506 +0.67(+3.46%)
May 22, 2009 19.36 19.64 19.09 19.37 11,265,337 +0.07(+0.36%)
May 21, 2009 19.40 19.78 19.05 19.30 14,407,346 -0.42(-2.13%)
May 20, 2009 20.26 20.64 19.52 19.72 20,882,292 -0.33(-1.65%)
May 19, 2009 19.83 20.39 19.48 20.05 26,381,586 +0.11(+0.55%)
May 18, 2009 20.31 20.65 19.18 19.94 54,164,328 +1.49(+8.08%)
May 15, 2009 18.99 19.11 18.30 18.45 22,606,820 -0.42(-2.23%)
May 14, 2009 18.92 19.46 18.82 18.87 16,320,415 -0.05(-0.26%)
May 13, 2009 18.99 19.13 18.57 18.92 17,210,708 -0.31(-1.61%)
May 12, 2009 19.15 19.34 18.77 19.23 15,708,305 +0.20(+1.05%)
May 11, 2009 19.12 19.32 18.97 19.03 20,261,040 -0.77(-3.89%)
May 08, 2009 20.30 20.50 19.31 19.80 26,318,196 -0.57(-2.80%)
May 07, 2009 21.10 21.12 20.21 20.37 17,030,298 -0.48(-2.30%)
May 06, 2009 21.10 21.18 20.24 20.85 12,073,248 -0.17(-0.81%)
May 05, 2009 20.97 21.11 20.80 21.02 9,023,105 +0.00(+0.00%)
May 04, 2009 21.10 21.35 20.76 21.02 16,369,430 +0.17(+0.82%)
May 01, 2009 21.54 21.75 20.60 20.85 11,433,985 -0.65(-3.02%)
Apr 30, 2009 21.44 22.09 20.75 21.50 13,025,650 +0.24(+1.13%)
Apr 29, 2009 21.35 21.94 21.09 21.26 14,829,489 +0.10(+0.47%)
Apr 28, 2009 20.59 21.41 20.44 21.16 12,700,301 +0.35(+1.68%)
Apr 27, 2009 20.96 21.13 20.49 20.81 10,957,141 -0.28(-1.33%)
Apr 24, 2009 20.50 21.40 20.35 21.09 15,033,417 +0.72(+3.53%)
Apr 23, 2009 20.84 21.22 20.03 20.37 17,797,600 -0.53(-2.54%)
Apr 22, 2009 20.23 21.83 20.23 20.90 27,110,788 +0.36(+1.75%)
Apr 21, 2009 19.70 20.62 19.44 20.54 19,864,272 +0.82(+4.16%)
Apr 20, 2009 20.33 20.49 19.66 19.72 11,385,440 -1.01(-4.87%)
Apr 17, 2009 20.42 20.87 20.34 20.73 18,530,732 +0.60(+2.98%)
Apr 16, 2009 19.52 20.25 19.24 20.13 18,205,764 +0.70(+3.60%)
Apr 15, 2009 19.78 19.78 19.17 19.43 18,364,364 -0.40(-2.02%)
Apr 14, 2009 19.94 20.15 19.61 19.83 12,342,154 -0.45(-2.22%)
Apr 13, 2009 20.12 20.43 20.00 20.28 10,816,528 -0.04(-0.20%)
Apr 09, 2009 19.87 20.62 19.68 20.32 24,146,790 +0.87(+4.47%)
Apr 08, 2009 18.85 19.45 18.85 19.45 14,365,772 +0.84(+4.51%)
Apr 07, 2009 19.08 19.20 18.47 18.61 11,167,069 -0.79(-4.07%)
Apr 06, 2009 18.96 19.53 18.84 19.40 15,069,888 +0.28(+1.46%)
Apr 03, 2009 19.29 19.53 18.90 19.12 13,409,784 -0.22(-1.14%)
Apr 02, 2009 18.76 19.92 18.76 19.34 18,957,310 +0.86(+4.65%)
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.