Lowe's Companies (NY: LOW )

247.69 USD -4.94 (-1.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.04 27.16 26.52 26.89 10,290,400 -0.10(-0.37%)
Oct 30, 2007 27.18 27.45 26.92 26.99 8,651,684 -0.21(-0.77%)
Oct 29, 2007 27.29 27.44 26.93 27.20 5,888,900 +0.05(+0.18%)
Oct 26, 2007 27.24 27.42 26.83 27.15 6,507,002 +0.18(+0.67%)
Oct 25, 2007 27.26 27.69 26.66 26.97 12,370,248 -0.21(-0.77%)
Oct 24, 2007 26.58 27.23 26.43 27.18 8,854,000 +0.46(+1.72%)
Oct 23, 2007 27.35 27.35 26.40 26.72 8,578,200 -0.20(-0.74%)
Oct 22, 2007 26.13 27.17 25.92 26.92 9,311,900 +0.79(+3.02%)
Oct 19, 2007 27.01 27.01 26.01 26.13 21,538,328 -0.95(-3.51%)
Oct 18, 2007 27.23 27.37 26.88 27.08 7,929,527 -0.30(-1.10%)
Oct 17, 2007 28.00 28.05 27.00 27.38 10,412,604 -0.37(-1.33%)
Oct 16, 2007 28.03 28.17 27.61 27.75 7,259,044 -0.41(-1.46%)
Oct 15, 2007 28.73 28.92 28.04 28.16 10,014,700 -0.77(-2.66%)
Oct 12, 2007 28.89 29.11 28.75 28.93 5,886,204 -0.04(-0.14%)
Oct 11, 2007 29.12 29.98 28.79 28.97 8,310,833 -0.10(-0.34%)
Oct 10, 2007 29.16 31.72 28.77 29.07 7,262,200 +0.06(+0.21%)
Oct 09, 2007 28.88 29.01 28.58 29.01 7,798,603 +0.25(+0.87%)
Oct 08, 2007 29.14 29.21 28.64 28.76 5,741,928 -0.53(-1.81%)
Oct 05, 2007 28.99 29.48 28.70 29.29 8,308,804 +0.65(+2.27%)
Oct 04, 2007 28.87 29.00 28.29 28.64 6,698,100 -0.29(-1.00%)
Oct 03, 2007 28.59 29.24 28.39 28.93 10,254,214 +0.22(+0.77%)
Oct 02, 2007 28.69 28.95 28.50 28.71 8,727,300 +0.01(+0.03%)
Oct 01, 2007 28.17 28.77 28.03 28.70 9,388,900 +0.68(+2.43%)
Sep 28, 2007 28.39 28.45 27.99 28.02 9,832,024 -0.28(-0.99%)
Sep 27, 2007 28.58 28.68 28.13 28.30 11,709,280 -0.26(-0.91%)
Sep 26, 2007 28.52 28.79 28.30 28.56 17,505,884 +0.05(+0.18%)
Sep 25, 2007 28.71 29.37 28.43 28.51 32,879,427 -2.04(-6.68%)
Sep 24, 2007 30.49 30.83 30.35 30.55 7,733,397 -0.07(-0.23%)
Sep 21, 2007 31.35 31.36 30.47 30.62 13,544,312 -0.45(-1.45%)
Sep 20, 2007 31.92 32.09 30.98 31.07 9,583,077 -0.85(-2.66%)
Sep 19, 2007 31.88 32.53 31.71 31.92 11,813,913 +0.03(+0.09%)
Sep 18, 2007 30.76 32.00 30.68 31.89 14,560,461 +1.13(+3.67%)
Sep 17, 2007 30.72 31.16 30.53 30.76 6,140,690 -0.04(-0.13%)
Sep 14, 2007 30.67 30.90 30.17 30.80 7,577,600 +0.13(+0.42%)
Sep 13, 2007 29.98 31.04 29.80 30.67 8,704,500 +0.92(+3.09%)
Sep 12, 2007 30.00 30.12 29.70 29.75 7,858,780 -0.33(-1.10%)
Sep 11, 2007 29.76 30.11 29.71 30.08 9,575,880 +0.32(+1.08%)
Sep 10, 2007 29.39 30.12 29.19 29.76 12,254,700 +0.33(+1.12%)
Sep 07, 2007 29.42 30.07 28.60 29.43 10,216,392 -0.78(-2.58%)
Sep 06, 2007 30.18 30.49 29.91 30.21 8,587,900 +0.03(+0.10%)
Sep 05, 2007 30.52 30.74 29.85 30.18 10,006,200 -0.68(-2.20%)
Sep 04, 2007 30.75 31.03 30.62 30.86 9,355,077 -0.20(-0.64%)
Aug 31, 2007 30.44 31.29 30.12 31.06 16,173,500 +0.79(+2.61%)
Aug 30, 2007 30.15 30.49 29.78 30.27 9,425,700 +0.12(+0.40%)
Aug 29, 2007 29.03 30.19 29.03 30.15 9,490,900 +1.17(+4.04%)
Aug 28, 2007 29.74 29.75 28.92 28.98 9,675,200 -0.64(-2.16%)
Aug 27, 2007 30.18 30.30 29.56 29.62 7,703,107 -0.58(-1.92%)
Aug 24, 2007 29.60 30.25 29.56 30.20 9,192,900 +0.57(+1.92%)
Aug 23, 2007 29.82 30.00 29.20 29.63 11,887,900 -0.19(-0.64%)
Aug 22, 2007 29.64 29.85 29.38 29.82 12,349,600 +0.91(+3.15%)
Aug 21, 2007 28.50 29.30 28.51 28.91 12,109,500 +0.41(+1.44%)
Aug 20, 2007 28.65 28.97 28.20 28.50 19,165,500 +1.63(+6.07%)
Aug 17, 2007 27.50 28.40 26.70 26.87 16,209,400 +0.06(+0.22%)
Aug 16, 2007 26.07 26.92 25.98 26.81 14,403,350 +0.48(+1.82%)
Aug 15, 2007 26.78 27.30 26.21 26.33 11,572,285 -0.42(-1.57%)
Aug 14, 2007 27.50 27.84 26.70 26.75 13,572,022 -0.79(-2.87%)
Aug 13, 2007 27.99 28.20 27.40 27.54 8,589,600 -0.22(-0.79%)
Aug 10, 2007 27.01 28.04 26.55 27.76 10,464,061 +0.33(+1.20%)
Aug 09, 2007 27.73 28.39 26.08 27.43 16,820,585 -1.04(-3.65%)
Aug 08, 2007 27.99 28.74 27.81 28.47 12,636,536 +0.55(+1.97%)
Aug 07, 2007 27.78 28.23 27.27 27.92 13,860,301 -0.12(-0.43%)
Aug 06, 2007 27.68 28.09 27.06 28.04 13,685,178 +0.44(+1.59%)
Aug 03, 2007 27.88 28.47 27.55 27.60 11,662,897 -0.87(-3.06%)
Aug 02, 2007 28.30 28.61 28.00 28.47 8,308,858 +0.16(+0.57%)
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.