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 (%)
Jul 31, 2006 28.61 28.83 28.32 28.35 6,873,400 -0.35(-1.22%)
Jul 28, 2006 28.60 29.02 28.43 28.70 5,921,400 +0.25(+0.88%)
Jul 27, 2006 28.80 29.01 28.37 28.45 6,228,500 -0.30(-1.04%)
Jul 26, 2006 29.09 29.17 28.63 28.75 5,866,400 -0.56(-1.91%)
Jul 25, 2006 28.77 29.44 28.61 29.31 7,036,800 +0.46(+1.59%)
Jul 24, 2006 28.11 28.99 28.11 28.85 8,084,100 +0.74(+2.63%)
Jul 21, 2006 28.19 28.27 27.78 28.11 7,036,000 -0.06(-0.21%)
Jul 20, 2006 28.55 28.80 28.14 28.17 9,718,200 -0.51(-1.78%)
Jul 19, 2006 27.75 28.89 27.57 28.68 11,017,200 +0.91(+3.28%)
Jul 18, 2006 28.00 28.25 27.43 27.77 9,322,400 -0.17(-0.61%)
Jul 17, 2006 27.89 28.30 27.60 27.94 8,084,000 +0.06(+0.22%)
Jul 14, 2006 27.86 28.24 27.34 27.88 11,616,400 -0.08(-0.29%)
Jul 13, 2006 27.55 27.98 26.90 27.96 17,942,600 +0.52(+1.90%)
Jul 12, 2006 28.55 28.56 27.37 27.44 12,517,800 -1.09(-3.82%)
Jul 11, 2006 28.99 29.00 27.91 28.53 10,379,700 -0.17(-0.59%)
Jul 10, 2006 29.15 29.24 28.59 28.70 6,462,600 -0.26(-0.90%)
Jul 07, 2006 29.96 30.06 28.72 28.96 11,795,100 -1.32(-4.36%)
Jul 06, 2006 30.55 30.58 30.16 30.28 7,196,800 -0.13(-0.43%)
Jul 05, 2006 30.43 30.57 30.15 30.41 7,181,600 -0.01(-0.03%)
Jul 03, 2006 30.60 31.15 30.17 30.42 2,782,100 +0.09(+0.28%)
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%)
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.