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 29, 2010 21.36 21.41 21.22 21.34 7,759,039 -0.04(-0.19%)
Oct 28, 2010 21.55 21.60 21.24 21.38 6,832,183 -0.08(-0.37%)
Oct 27, 2010 21.53 21.54 21.17 21.46 14,101,332 -0.40(-1.83%)
Oct 25, 2010 22.07 22.18 21.83 21.86 7,775,000 -0.14(-0.64%)
Oct 22, 2010 22.08 22.08 21.83 22.00 7,189,836 -0.04(-0.18%)
Oct 21, 2010 21.77 22.37 21.71 22.04 21,865,975 +0.39(+1.80%)
Oct 20, 2010 21.09 21.69 21.00 21.65 15,242,766 +0.60(+2.85%)
Oct 19, 2010 20.83 21.41 20.80 21.05 18,267,271 +0.00(+0.00%)
Oct 18, 2010 21.34 21.37 20.88 21.05 23,215,055 -0.51(-2.37%)
Oct 15, 2010 21.80 21.89 21.28 21.56 20,617,439 -0.12(-0.55%)
Oct 14, 2010 21.97 22.00 21.50 21.68 12,712,588 -0.21(-0.96%)
Oct 13, 2010 22.18 22.20 21.76 21.89 15,558,776 -0.15(-0.68%)
Oct 12, 2010 22.45 22.50 22.01 22.04 21,676,592 -0.55(-2.43%)
Oct 11, 2010 22.69 22.83 22.50 22.59 5,210,218 -0.11(-0.48%)
Oct 08, 2010 22.70 22.84 22.58 22.70 13,676,427 +0.07(+0.31%)
Oct 07, 2010 22.71 22.91 22.44 22.63 11,956,336 -0.04(-0.18%)
Oct 06, 2010 22.69 22.74 22.46 22.67 9,561,838 +0.00(+0.00%)
Oct 05, 2010 22.40 22.79 22.30 22.67 11,410,848 +0.43(+1.93%)
Oct 04, 2010 22.26 22.51 21.97 22.24 12,470,773 -0.11(-0.49%)
Oct 01, 2010 22.35 22.70 22.19 22.35 10,985,848 +0.06(+0.25%)
Sep 30, 2010 22.29 22.57 22.12 22.29 48,628 +0.10(+0.47%)
Sep 29, 2010 22.31 22.60 22.10 22.19 12,385,393 -0.22(-0.98%)
Sep 28, 2010 22.20 22.48 21.90 22.41 11,880,439 +0.14(+0.63%)
Sep 27, 2010 22.42 22.47 22.24 22.27 7,121,687 -0.21(-0.93%)
Sep 24, 2010 21.83 22.53 21.74 22.48 12,670,362 +0.96(+4.46%)
Sep 23, 2010 21.52 21.90 21.45 21.52 1,193 -0.24(-1.10%)
Sep 22, 2010 21.64 21.88 21.56 21.76 10,493,813 +0.07(+0.32%)
Sep 21, 2010 21.46 22.00 21.40 21.69 13,061,156 +0.23(+1.07%)
Sep 20, 2010 21.14 21.55 21.08 21.46 11,166,006 +0.44(+2.09%)
Sep 17, 2010 21.02 21.47 20.96 21.02 14,892,412 -0.46(-2.14%)
Sep 15, 2010 21.42 21.54 21.19 21.48 8,163,863 -0.05(-0.23%)
Sep 14, 2010 21.68 21.78 21.44 21.53 9,771,756 -0.18(-0.83%)
Sep 13, 2010 21.68 21.97 21.58 21.71 6,542,407 +0.19(+0.88%)
Sep 10, 2010 21.57 21.81 21.50 21.52 6,703,079 -0.05(-0.23%)
Sep 09, 2010 21.72 21.84 21.50 21.57 7,083,412 +0.03(+0.14%)
Sep 08, 2010 21.48 21.70 21.44 21.54 8,348,386 +0.01(+0.05%)
Sep 07, 2010 21.81 21.84 21.47 21.53 1,540 -0.43(-1.96%)
Sep 03, 2010 22.31 22.50 21.74 21.96 11,768,635 +0.02(+0.09%)
Sep 02, 2010 21.33 22.10 21.28 21.94 451 +0.70(+3.30%)
Sep 01, 2010 20.48 21.29 20.47 21.24 13,041,380 +0.94(+4.66%)
Aug 31, 2010 20.29 20.74 20.25 20.30 64,426 -0.19(-0.95%)
Aug 30, 2010 21.04 21.05 20.48 20.49 14,358,554 -0.18(-0.87%)
Aug 27, 2010 20.66 21.15 20.52 20.67 17,965,265 -0.13(-0.62%)
Aug 26, 2010 20.80 20.98 20.64 20.80 900 +0.09(+0.43%)
Aug 25, 2010 20.06 20.83 20.05 20.71 200 +0.49(+2.42%)
Aug 24, 2010 19.98 20.43 19.78 20.22 2,575 -0.01(-0.05%)
Aug 23, 2010 20.94 21.00 20.23 20.23 20,860,690 -0.41(-1.99%)
Aug 20, 2010 20.27 20.72 20.18 20.64 12,040,350 +0.24(+1.18%)
Aug 19, 2010 20.62 20.84 20.13 20.40 2,961 -0.39(-1.88%)
Aug 18, 2010 20.04 20.81 20.02 20.79 2,906 +0.80(+4.00%)
Aug 17, 2010 20.02 20.34 19.78 19.99 600 +0.29(+1.47%)
Aug 16, 2010 20.08 20.37 19.58 19.70 25,994,368 +0.11(+0.56%)
Aug 13, 2010 19.59 20.06 19.55 19.59 13,805,404 -0.15(-0.76%)
Aug 12, 2010 19.62 19.83 19.45 19.74 9,940,978 -0.07(-0.35%)
Aug 11, 2010 19.73 19.92 19.35 19.81 1,910 -0.20(-1.00%)
Aug 10, 2010 20.16 20.19 19.82 20.01 13,426,547 -0.30(-1.48%)
Aug 09, 2010 20.39 20.46 20.29 20.31 10,989,916 +0.03(+0.15%)
Aug 06, 2010 20.28 20.62 20.20 20.28 15,674,467 -0.46(-2.22%)
Aug 05, 2010 20.72 20.94 20.47 20.74 10,953,533 -0.07(-0.34%)
Aug 04, 2010 20.92 21.13 20.81 20.81 11,262,091 +0.07(+0.34%)
Aug 03, 2010 21.22 21.28 20.65 20.74 1,067 -0.59(-2.77%)
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.