Lowe's Companies (NY: LOW )

248.69 USD -1.70 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.27 30.69 30.24 30.39 4,485,900 +0.48(+1.59%)
Oct 28, 2005 29.39 29.93 29.25 29.91 3,757,500 +0.77(+2.66%)
Oct 27, 2005 29.92 30.04 28.92 29.14 4,756,700 -0.82(-2.74%)
Oct 26, 2005 30.12 30.51 29.88 29.95 4,659,500 -0.50(-1.63%)
Oct 25, 2005 30.99 31.08 30.30 30.45 4,336,100 -0.54(-1.73%)
Oct 24, 2005 30.75 31.00 30.41 30.99 3,466,000 +0.38(+1.23%)
Oct 21, 2005 31.15 31.34 30.48 30.61 4,993,000 -0.21(-0.68%)
Oct 20, 2005 30.95 31.46 30.65 30.82 5,064,500 -0.12(-0.40%)
Oct 19, 2005 29.90 31.00 29.54 30.95 5,970,600 +1.02(+3.41%)
Oct 18, 2005 30.50 30.50 29.76 29.92 5,853,700 -0.73(-2.38%)
Oct 17, 2005 30.58 30.66 29.96 30.66 4,196,500 +0.05(+0.16%)
Oct 14, 2005 30.64 30.75 30.39 30.61 3,482,600 +0.25(+0.82%)
Oct 13, 2005 30.55 30.71 29.78 30.36 3,747,300 -0.35(-1.12%)
Oct 12, 2005 30.30 30.81 30.08 30.70 6,366,300 +0.16(+0.52%)
Oct 11, 2005 30.99 31.27 30.54 30.54 4,122,700 -0.41(-1.32%)
Oct 10, 2005 31.31 31.44 30.73 30.95 2,915,800 -0.46(-1.48%)
Oct 07, 2005 31.52 31.75 31.10 31.42 2,947,500 +0.15(+0.46%)
Oct 06, 2005 31.64 31.95 30.60 31.27 4,901,900 -0.08(-0.26%)
Oct 05, 2005 31.70 31.73 31.20 31.35 3,183,600 -0.44(-1.38%)
Oct 04, 2005 32.10 32.49 31.79 31.79 2,787,300 -0.26(-0.81%)
Oct 03, 2005 32.24 32.60 31.99 32.05 2,755,400 -0.15(-0.47%)
Sep 30, 2005 32.10 32.58 31.90 32.20 2,988,100 +0.12(+0.39%)
Sep 29, 2005 63.16 32.40 31.38 32.08 4,858,100 +0.46(+1.47%)
Sep 28, 2005 32.49 32.49 31.48 31.61 4,168,500 -0.64(-1.98%)
Sep 27, 2005 32.63 32.72 31.86 32.25 3,468,400 -0.38(-1.18%)
Sep 26, 2005 32.84 33.15 32.30 32.63 3,713,300 -0.06(-0.18%)
Sep 23, 2005 32.70 33.08 32.28 32.70 4,139,400 +0.04(+0.14%)
Sep 22, 2005 31.30 32.78 31.01 32.65 6,013,800 +1.44(+4.60%)
Sep 21, 2005 31.44 31.54 30.61 31.21 5,658,300 -0.35(-1.11%)
Sep 20, 2005 32.33 32.44 31.39 31.57 2,962,900 -0.60(-1.87%)
Sep 19, 2005 32.70 32.71 31.90 32.17 2,992,600 -0.54(-1.64%)
Sep 16, 2005 33.14 33.20 32.38 32.70 7,058,300 -0.34(-1.03%)
Sep 15, 2005 33.12 33.24 32.67 33.04 2,219,900 +0.05(+0.14%)
Sep 14, 2005 33.74 33.76 32.76 32.99 4,110,900 -0.74(-2.19%)
Sep 13, 2005 34.40 34.47 33.70 33.74 4,424,900 -0.67(-1.95%)
Sep 12, 2005 33.88 34.47 33.78 34.40 3,932,300 +0.36(+1.06%)
Sep 09, 2005 33.51 34.04 33.42 34.04 3,655,300 +0.54(+1.63%)
Sep 08, 2005 33.43 33.75 33.30 33.50 3,535,900 -0.15(-0.45%)
Sep 07, 2005 33.35 33.66 33.00 33.65 4,663,800 +0.42(+1.26%)
Sep 06, 2005 32.38 33.30 32.38 33.23 4,082,300 +1.10(+3.44%)
Sep 02, 2005 32.55 32.75 32.01 32.12 2,047,400 -0.20(-0.60%)
Sep 01, 2005 32.10 32.78 32.06 32.32 5,512,000 +0.17(+0.51%)
Aug 31, 2005 31.50 32.15 31.18 32.15 4,976,200 +0.71(+2.26%)
Aug 30, 2005 32.30 32.30 31.16 31.45 5,718,800 -0.85(-2.65%)
Aug 29, 2005 32.30 32.42 31.88 32.30 4,560,100 +0.71(+2.25%)
Aug 26, 2005 31.59 32.13 31.43 31.59 2,992,300 -0.51(-1.57%)
Aug 25, 2005 31.55 32.15 31.52 32.10 3,537,400 +0.66(+2.10%)
Aug 24, 2005 31.92 31.92 31.41 31.43 3,487,300 -0.47(-1.47%)
Aug 23, 2005 31.90 32.15 31.76 31.91 3,698,000 -0.05(-0.16%)
Aug 22, 2005 32.38 32.44 31.77 31.95 4,810,300 -0.39(-1.21%)
Aug 19, 2005 32.96 32.96 32.35 32.35 3,892,400 -0.49(-1.51%)
Aug 18, 2005 32.55 32.88 32.40 32.84 3,309,100 +0.13(+0.40%)
Aug 17, 2005 32.30 32.92 32.01 32.71 3,631,200 +0.36(+1.13%)
Aug 16, 2005 32.85 32.90 32.31 32.35 4,968,900 -0.60(-1.82%)
Aug 15, 2005 33.49 33.49 32.22 32.95 6,036,200 +0.35(+1.07%)
Aug 12, 2005 32.29 32.80 32.01 32.60 3,986,000 +0.12(+0.37%)
Aug 11, 2005 32.55 32.84 32.09 32.47 3,329,600 -0.19(-0.57%)
Aug 10, 2005 32.54 33.00 32.49 32.66 5,431,900 +0.38(+1.19%)
Aug 09, 2005 31.59 32.29 31.58 32.28 3,674,200 +0.96(+3.05%)
Aug 08, 2005 31.65 31.82 31.15 31.32 2,262,500 -0.21(-0.68%)
Aug 05, 2005 31.70 31.70 31.39 31.54 3,101,700 -0.16(-0.50%)
Aug 04, 2005 32.35 32.35 31.42 31.70 5,518,000 -1.00(-3.06%)
Aug 03, 2005 33.04 33.05 32.58 32.70 2,906,900 -0.35(-1.04%)
Aug 02, 2005 33.05 33.31 32.74 33.04 2,463,800 -0.01(-0.05%)
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.