Lowe's Companies (NY: LOW )

199.63 +4.10 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.62 26.70 26.14 26.25 20,030,630 -0.35(-1.32%)
Apr 28, 2011 26.75 26.87 26.40 26.60 10,950,279 -0.14(-0.52%)
Apr 27, 2011 26.33 26.79 26.18 26.74 12,365,545 +0.47(+1.79%)
Apr 26, 2011 26.11 26.49 25.91 26.27 10,260,674 -0.07(-0.27%)
Apr 25, 2011 26.41 26.56 26.27 26.34 8,966,518 -0.33(-1.24%)
Apr 21, 2011 26.72 26.84 26.55 26.67 7,407,711 +0.01(+0.04%)
Apr 20, 2011 27.06 27.33 26.64 26.66 11,038,713 +0.00(+0.00%)
Apr 19, 2011 26.48 26.79 26.36 26.66 8,341,562 +0.20(+0.76%)
Apr 18, 2011 26.64 26.83 26.36 26.46 11,374,653 -0.59(-2.18%)
Apr 15, 2011 27.18 27.32 26.96 27.05 10,335,017 -0.04(-0.15%)
Apr 14, 2011 26.84 27.18 26.68 27.09 8,901,453 +0.18(+0.67%)
Apr 13, 2011 27.18 27.19 26.75 26.91 7,930,615 -0.18(-0.66%)
Apr 12, 2011 26.61 27.20 26.59 27.09 10,722,945 +0.31(+1.16%)
Apr 11, 2011 26.78 27.09 26.66 26.78 8,502,557 -0.04(-0.15%)
Apr 08, 2011 26.77 26.94 26.59 26.82 9,828,103 +0.22(+0.83%)
Apr 07, 2011 26.58 26.88 26.42 26.60 11,334,394 -0.07(-0.26%)
Apr 06, 2011 26.84 26.97 26.52 26.67 8,511,680 -0.11(-0.41%)
Apr 05, 2011 26.70 26.97 26.55 26.78 9,482,873 +0.20(+0.75%)
Apr 04, 2011 26.69 26.98 26.41 26.58 7,123,181 -0.16(-0.60%)
Apr 01, 2011 26.47 26.84 26.40 26.74 8,621,507 +0.31(+1.17%)
Mar 31, 2011 26.88 26.90 26.26 26.43 12,920,578 -0.54(-2.00%)
Mar 30, 2011 26.97 26.97 26.97 26.97 5,164,519 +0.04(+0.15%)
Mar 29, 2011 26.80 26.98 26.73 26.93 8,413,322 +0.21(+0.79%)
Mar 28, 2011 27.18 27.21 26.62 26.72 9,113,941 -0.47(-1.73%)
Mar 25, 2011 27.18 27.45 27.10 27.19 9,460,883 -0.09(-0.33%)
Mar 24, 2011 27.06 27.42 26.84 27.28 12,416,130 +0.31(+1.15%)
Mar 23, 2011 26.38 26.99 26.29 26.97 12,992,192 +0.52(+1.97%)
Mar 22, 2011 26.31 26.52 26.21 26.45 11,012,053 +0.12(+0.46%)
Mar 21, 2011 26.31 26.38 26.27 26.33 15,669,934 +0.13(+0.50%)
Mar 18, 2011 26.39 26.47 26.08 26.20 19,762,752 +0.12(+0.46%)
Mar 17, 2011 26.42 26.50 25.97 26.08 15,314,194 +0.08(+0.31%)
Mar 16, 2011 26.68 26.70 25.98 26.00 19,016,028 -0.64(-2.40%)
Mar 15, 2011 26.49 26.76 26.45 26.64 14,881,653 -0.17(-0.63%)
Mar 14, 2011 26.74 26.90 26.37 26.81 11,435,040 -0.13(-0.48%)
Mar 11, 2011 26.47 27.21 26.47 26.94 14,968,501 +0.26(+0.97%)
Mar 10, 2011 26.39 26.79 26.30 26.68 16,073,003 -0.14(-0.52%)
Mar 09, 2011 26.52 27.00 26.47 26.82 11,551,099 +0.21(+0.79%)
Mar 08, 2011 26.02 26.78 26.00 26.61 13,298,389 +0.61(+2.35%)
Mar 07, 2011 26.23 26.48 25.86 26.00 12,494,594 -0.24(-0.91%)
Mar 04, 2011 26.27 26.54 25.90 26.24 13,947,165 -0.04(-0.15%)
Mar 03, 2011 25.95 26.35 25.78 26.28 16,293,770 +0.50(+1.94%)
Mar 02, 2011 25.32 25.89 25.24 25.78 12,932,294 +0.28(+1.10%)
Mar 01, 2011 26.35 26.42 25.48 25.50 13,438,628 -0.67(-2.56%)
Feb 28, 2011 25.40 26.17 25.40 26.17 17,265,812 +0.90(+3.56%)
Feb 25, 2011 25.27 25.51 25.17 25.27 13,126,635 +0.16(+0.64%)
Feb 24, 2011 25.67 25.73 25.00 25.11 15,930,432 -0.62(-2.41%)
Feb 23, 2011 25.76 26.58 25.13 25.73 25,671,442 -0.26(-1.00%)
Feb 22, 2011 26.50 26.61 25.73 25.99 21,878,202 -0.31(-1.18%)
Feb 18, 2011 26.07 26.44 25.95 26.30 16,535,475 +0.16(+0.61%)
Feb 17, 2011 25.65 26.19 25.55 26.14 12,717,183 +0.35(+1.36%)
Feb 16, 2011 25.61 26.03 25.61 25.79 11,011,180 +0.21(+0.82%)
Feb 15, 2011 24.99 25.59 24.94 25.58 13,664,392 +0.41(+1.63%)
Feb 14, 2011 25.09 25.29 25.00 25.17 8,313,731 +0.08(+0.32%)
Feb 11, 2011 24.36 25.16 24.13 25.09 12,499,338 +0.66(+2.70%)
Feb 10, 2011 24.43 24.53 24.25 24.43 11,646,334 -0.04(-0.16%)
Feb 09, 2011 24.67 24.75 24.38 24.47 12,916,527 -0.28(-1.13%)
Feb 08, 2011 24.63 24.88 24.57 24.75 10,912,222 +0.13(+0.53%)
Feb 07, 2011 24.76 24.82 24.55 24.62 10,225,274 -0.09(-0.36%)
Feb 04, 2011 24.47 24.83 24.41 24.71 11,167,936 +0.21(+0.86%)
Feb 03, 2011 24.32 24.69 24.23 24.50 11,599,793 +0.24(+0.99%)
Feb 02, 2011 24.86 24.94 24.24 24.26 18,374,172 -0.74(-2.96%)
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.