Lowe's Companies (NY: LOW )

256.74 USD -0.17 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.86 22.29 19.60 21.70 20,949,938 +1.62(+8.07%)
Oct 30, 2008 20.11 20.40 19.60 20.08 16,882,636 +0.72(+3.72%)
Oct 29, 2008 19.26 20.64 18.73 19.36 23,886,777 -0.27(-1.38%)
Oct 28, 2008 17.34 19.63 16.74 19.63 25,953,207 +2.78(+16.50%)
Oct 27, 2008 16.92 17.88 16.81 16.85 13,970,283 -0.35(-2.03%)
Oct 24, 2008 17.00 17.95 16.95 17.20 19,020,332 -0.91(-5.02%)
Oct 23, 2008 18.49 18.75 17.16 18.11 18,508,845 -0.25(-1.36%)
Oct 22, 2008 18.73 18.98 17.75 18.36 18,703,814 -0.86(-4.47%)
Oct 21, 2008 19.39 20.27 19.10 19.22 12,725,554 -0.53(-2.68%)
Oct 20, 2008 19.13 19.84 19.08 19.75 15,576,148 +0.44(+2.28%)
Oct 17, 2008 18.01 19.81 17.87 19.31 22,682,793 +0.96(+5.23%)
Oct 16, 2008 18.15 18.60 16.88 18.35 27,174,821 +0.21(+1.16%)
Oct 15, 2008 18.76 19.28 18.00 18.14 24,050,781 -1.03(-5.37%)
Oct 14, 2008 21.03 21.04 18.57 19.17 20,014,323 -0.83(-4.15%)
Oct 13, 2008 18.90 20.27 18.45 20.00 23,294,024 +2.10(+11.73%)
Oct 10, 2008 17.21 18.99 15.76 17.90 0 -0.35(-1.92%)
Oct 09, 2008 19.70 19.82 18.00 18.25 26,916,596 -0.87(-4.55%)
Oct 08, 2008 18.87 20.32 18.66 19.12 33,195,012 -0.41(-2.10%)
Oct 07, 2008 21.03 21.21 19.47 19.53 22,088,331 -1.17(-5.65%)
Oct 06, 2008 20.88 21.10 19.76 20.70 24,859,163 -0.82(-3.81%)
Oct 03, 2008 22.97 22.98 21.35 21.52 0 -0.91(-4.06%)
Oct 02, 2008 23.03 23.33 22.37 22.43 13,600,096 -0.80(-3.44%)
Oct 01, 2008 23.41 23.63 22.68 23.23 19,759,459 -0.46(-1.94%)
Sep 30, 2008 23.57 24.19 23.05 23.69 21,517,627 +0.73(+3.18%)
Sep 29, 2008 23.96 24.44 22.09 22.96 21,361,577 -1.50(-6.13%)
Sep 26, 2008 23.38 24.52 23.25 24.46 0 +0.58(+2.43%)
Sep 25, 2008 23.97 24.23 23.56 23.88 16,255,123 +0.21(+0.89%)
Sep 24, 2008 23.81 24.10 23.25 23.67 14,884,008 +0.05(+0.21%)
Sep 23, 2008 23.84 24.33 23.50 23.62 15,101,920 -0.17(-0.71%)
Sep 22, 2008 25.29 25.37 23.61 23.79 15,048,581 -1.74(-6.82%)
Sep 19, 2008 25.81 27.39 24.97 25.53 0 +1.46(+6.07%)
Sep 18, 2008 23.10 24.61 21.77 24.07 34,474,090 +1.38(+6.08%)
Sep 17, 2008 23.98 24.16 22.43 22.69 25,646,778 -1.71(-7.01%)
Sep 16, 2008 24.07 24.78 23.81 24.40 22,109,514 -0.12(-0.49%)
Sep 15, 2008 24.36 25.44 24.26 24.52 24,316,775 -0.90(-3.54%)
Sep 12, 2008 24.98 25.69 24.80 25.42 18,833,757 +0.14(+0.55%)
Sep 11, 2008 24.84 25.38 24.65 25.28 30,354,861 +0.05(+0.20%)
Sep 10, 2008 25.83 26.10 25.00 25.23 24,405,021 -0.42(-1.64%)
Sep 09, 2008 27.13 27.37 25.64 25.65 24,022,224 -1.71(-6.25%)
Sep 08, 2008 27.00 28.49 26.81 27.36 37,275,326 +1.61(+6.25%)
Sep 05, 2008 25.24 25.87 24.79 25.75 0 -0.02(-0.08%)
Sep 04, 2008 26.53 26.71 25.70 25.77 18,955,539 -0.94(-3.52%)
Sep 03, 2008 26.21 27.09 26.09 26.71 21,026,875 +0.38(+1.44%)
Sep 02, 2008 25.28 26.84 25.28 26.33 27,961,971 +1.69(+6.86%)
Aug 29, 2008 24.87 24.94 24.45 24.64 0 -0.26(-1.04%)
Aug 28, 2008 24.81 24.90 24.56 24.90 10,481,000 +0.30(+1.22%)
Aug 27, 2008 24.53 24.89 24.32 24.60 8,279,728 +0.04(+0.16%)
Aug 26, 2008 24.07 24.63 23.70 24.56 8,633,297 +0.42(+1.74%)
Aug 25, 2008 24.77 24.78 24.08 24.14 9,355,557 -0.72(-2.90%)
Aug 22, 2008 24.66 24.90 24.50 24.86 0 +0.29(+1.18%)
Aug 21, 2008 23.91 24.66 23.74 24.57 11,464,713 +0.27(+1.11%)
Aug 20, 2008 24.00 24.82 23.86 24.30 15,967,671 +0.45(+1.89%)
Aug 19, 2008 24.31 24.53 23.73 23.85 15,340,529 -0.69(-2.81%)
Aug 18, 2008 25.26 25.47 24.27 24.54 26,772,458 +0.04(+0.16%)
Aug 15, 2008 23.90 24.54 23.64 24.50 16,881,924 +0.69(+2.90%)
Aug 14, 2008 22.92 24.28 22.87 23.81 13,913,801 +0.73(+3.16%)
Aug 13, 2008 23.75 24.03 22.63 23.08 16,647,448 -0.98(-4.07%)
Aug 12, 2008 23.58 24.32 23.52 24.06 22,198,315 +0.25(+1.05%)
Aug 11, 2008 22.68 24.79 22.43 23.81 31,603,380 +1.03(+4.52%)
Aug 08, 2008 21.13 22.89 21.11 22.78 17,824,325 +1.84(+8.79%)
Aug 07, 2008 21.00 21.22 20.68 20.94 9,259,485 -0.30(-1.41%)
Aug 06, 2008 21.39 21.39 20.96 21.24 9,540,712 -0.21(-0.98%)
Aug 05, 2008 20.69 21.50 20.54 21.45 10,186,125 +1.01(+4.94%)
Aug 04, 2008 20.23 20.73 19.99 20.44 8,082,454 +0.14(+0.69%)
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.