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, 2012 32.69 32.84 31.79 32.38 14,441,567 +1.02(+3.25%)
Oct 26, 2012 31.87 31.36 31.36 31.36 13,419,900 -0.43(-1.35%)
Oct 25, 2012 32.59 32.62 31.65 31.79 7,751,816 -0.50(-1.55%)
Oct 24, 2012 32.59 32.67 32.25 32.29 7,004,425 -0.01(-0.03%)
Oct 23, 2012 32.28 32.40 32.04 32.30 7,902,449 -0.34(-1.04%)
Oct 19, 2012 32.59 33.29 32.38 32.64 14,525,288 +0.07(+0.21%)
Oct 18, 2012 32.75 32.96 32.49 32.57 9,609,428 -0.22(-0.67%)
Oct 17, 2012 32.59 32.98 32.40 32.79 10,707,879 +0.44(+1.36%)
Oct 16, 2012 32.35 32.63 32.16 32.35 8,967,282 +0.15(+0.47%)
Oct 15, 2012 31.72 32.23 31.55 32.20 14,302,225 +1.02(+3.27%)
Oct 12, 2012 30.99 31.52 30.86 31.18 11,408,956 +0.41(+1.33%)
Oct 11, 2012 31.10 31.15 30.59 30.77 10,637,283 -0.12(-0.39%)
Oct 10, 2012 31.16 31.27 30.77 30.89 11,359,706 -0.24(-0.77%)
Oct 09, 2012 31.45 31.56 31.11 31.13 8,701,265 -0.42(-1.33%)
Oct 08, 2012 31.58 31.75 31.31 31.55 6,963,242 -0.22(-0.69%)
Oct 05, 2012 31.20 32.00 31.20 31.77 17,144,849 +0.82(+2.65%)
Oct 04, 2012 30.78 31.22 30.71 30.95 11,189,594 +0.25(+0.81%)
Oct 03, 2012 30.43 30.80 30.06 30.70 16,087,640 +0.41(+1.35%)
Oct 02, 2012 30.31 30.46 30.04 30.29 10,358,151 -0.02(-0.07%)
Oct 01, 2012 30.31 30.49 30.10 30.31 14,660,343 +0.07(+0.23%)
Sep 28, 2012 30.10 30.56 30.10 30.24 10,698,006 -0.02(-0.07%)
Sep 27, 2012 30.03 30.45 29.89 30.26 8,243,580 +0.26(+0.85%)
Sep 26, 2012 29.73 30.16 29.69 30.00 15,004,382 +0.33(+1.13%)
Sep 25, 2012 29.95 30.56 29.66 29.67 15,131,757 -0.13(-0.44%)
Sep 24, 2012 30.00 30.09 29.70 29.80 11,027,890 -0.39(-1.29%)
Sep 21, 2012 29.97 30.21 29.73 30.19 20,813,444 +0.19(+0.63%)
Sep 20, 2012 29.48 30.06 29.34 30.00 13,397,679 +0.41(+1.39%)
Sep 19, 2012 29.30 29.93 29.25 29.59 11,956,700 +0.41(+1.41%)
Sep 18, 2012 29.27 29.36 28.85 29.18 11,939,673 -0.05(-0.17%)
Sep 17, 2012 29.49 29.75 29.14 29.23 10,046,493 -0.17(-0.58%)
Sep 14, 2012 29.10 29.77 29.10 29.40 11,767,809 +0.38(+1.31%)
Sep 13, 2012 28.29 29.11 28.09 29.02 13,246,337 +0.80(+2.83%)
Sep 12, 2012 28.65 28.82 28.11 28.22 11,581,957 -0.38(-1.33%)
Sep 11, 2012 28.63 28.87 28.38 28.60 10,131,572 -0.09(-0.31%)
Sep 10, 2012 28.32 29.13 28.32 28.69 12,697,205 +0.37(+1.31%)
Sep 07, 2012 28.45 28.48 28.21 28.32 15,806,447 -0.06(-0.21%)
Sep 06, 2012 28.34 28.75 28.16 28.38 17,721,386 +0.28(+1.00%)
Sep 05, 2012 28.56 28.77 27.81 28.10 14,270,993 -0.33(-1.16%)
Sep 04, 2012 28.56 28.62 28.19 28.43 10,066,511 -0.05(-0.18%)
Aug 31, 2012 28.32 28.71 28.24 28.48 15,048,804 +0.30(+1.06%)
Aug 30, 2012 28.17 28.47 28.13 28.18 11,664,269 -0.16(-0.56%)
Aug 29, 2012 27.97 28.62 27.91 28.34 14,764,919 +0.64(+2.31%)
Aug 27, 2012 27.84 27.94 27.55 27.70 10,870,624 -0.03(-0.11%)
Aug 24, 2012 27.28 27.81 27.25 27.73 11,344,106 +0.37(+1.35%)
Aug 23, 2012 27.16 27.54 27.15 27.36 16,086,820 +0.12(+0.44%)
Aug 22, 2012 26.41 27.34 26.40 27.24 20,086,729 +0.81(+3.06%)
Aug 21, 2012 26.31 26.71 26.12 26.43 16,205,156 +0.17(+0.65%)
Aug 20, 2012 26.19 27.09 25.97 26.26 47,478,886 -1.61(-5.78%)
Aug 17, 2012 27.53 27.87 27.25 27.87 13,601,668 +0.42(+1.53%)
Aug 16, 2012 26.89 27.55 26.77 27.45 12,592,651 +0.62(+2.31%)
Aug 15, 2012 26.60 27.09 26.50 26.83 15,330,268 +0.29(+1.09%)
Aug 14, 2012 26.89 27.00 26.36 26.54 14,279,776 -0.01(-0.04%)
Aug 13, 2012 26.74 26.76 26.33 26.55 10,952,384 -0.22(-0.82%)
Aug 10, 2012 26.70 26.80 26.43 26.77 10,123,079 -0.14(-0.52%)
Aug 09, 2012 26.30 26.97 26.29 26.91 12,020,619 +0.49(+1.85%)
Aug 08, 2012 25.92 26.46 25.71 26.42 12,004,633 +0.45(+1.73%)
Aug 07, 2012 25.50 26.12 25.44 25.97 12,326,103 +0.56(+2.20%)
Aug 06, 2012 25.60 25.79 25.34 25.41 12,584,789 -0.08(-0.31%)
Aug 03, 2012 25.06 25.50 25.02 25.49 10,237,692 +0.64(+2.58%)
Aug 02, 2012 25.07 25.55 24.76 24.85 15,421,676 -0.29(-1.15%)
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.