Lowe's Companies (NY: LOW )

238.13 USD -4.47 (-1.84%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 34.65 34.83 34.05 34.09 4,278,700 -0.56(-1.62%)
Feb 27, 2006 34.15 34.78 33.88 34.65 11,298,800 +1.89(+5.77%)
Feb 24, 2006 32.74 32.80 32.30 32.76 2,665,200 +0.02(+0.08%)
Feb 23, 2006 33.03 33.15 32.65 32.74 3,133,900 -0.26(-0.79%)
Feb 22, 2006 32.99 33.17 32.85 32.99 2,706,600 +0.22(+0.67%)
Feb 21, 2006 33.47 33.53 32.50 32.78 3,261,000 -0.36(-1.09%)
Feb 17, 2006 33.32 33.32 32.90 33.13 2,296,900 -0.19(-0.56%)
Feb 16, 2006 33.19 33.38 33.05 33.32 3,376,600 +0.30(+0.91%)
Feb 15, 2006 32.25 33.03 32.25 33.02 4,969,300 +0.28(+0.86%)
Feb 14, 2006 31.96 32.77 31.76 32.74 4,912,900 +0.96(+3.02%)
Feb 13, 2006 31.33 31.87 31.24 31.78 2,830,100 +0.47(+1.50%)
Feb 10, 2006 31.27 31.50 30.58 31.31 3,208,900 +0.06(+0.19%)
Feb 09, 2006 31.24 31.61 31.02 31.25 2,444,300 +0.00(+0.00%)
Feb 08, 2006 30.76 31.33 30.58 31.25 3,578,700 +0.32(+1.02%)
Feb 07, 2006 31.18 31.49 30.92 30.93 3,812,500 -0.52(-1.67%)
Feb 06, 2006 31.58 31.66 31.27 31.46 2,658,000 -0.30(-0.94%)
Feb 03, 2006 31.83 32.22 31.67 31.76 2,829,400 -0.32(-1.01%)
Feb 02, 2006 31.79 32.27 31.53 32.08 4,620,600 +0.42(+1.33%)
Feb 01, 2006 32.10 32.10 31.48 31.67 4,042,300 -0.11(-0.35%)
Jan 31, 2006 31.95 32.10 31.62 31.77 3,981,500 -0.21(-0.67%)
Jan 30, 2006 32.51 32.65 31.95 31.99 2,607,900 -0.57(-1.74%)
Jan 27, 2006 32.50 33.13 32.39 32.55 3,439,400 -0.04(-0.12%)
Jan 26, 2006 31.90 32.74 32.07 32.60 3,766,300 +0.70(+2.19%)
Jan 25, 2006 32.15 32.38 31.70 31.89 3,263,200 -0.19(-0.59%)
Jan 24, 2006 31.75 32.17 31.64 32.08 3,868,200 +0.46(+1.44%)
Jan 23, 2006 31.74 31.85 31.52 31.63 3,901,400 +0.06(+0.21%)
Jan 20, 2006 32.45 32.46 31.55 31.57 5,354,000 -0.79(-2.44%)
Jan 19, 2006 32.33 32.67 32.06 32.35 2,802,500 +0.03(+0.09%)
Jan 18, 2006 32.64 32.79 32.00 32.33 3,515,100 -0.34(-1.04%)
Jan 17, 2006 30.83 32.90 32.47 32.67 2,980,800 -0.45(-1.37%)
Jan 13, 2006 33.24 33.36 32.98 33.12 2,265,300 -0.05(-0.15%)
Jan 12, 2006 33.42 33.60 33.00 33.17 2,956,700 -0.26(-0.76%)
Jan 11, 2006 32.96 33.55 32.92 33.42 3,720,300 +0.45(+1.38%)
Jan 10, 2006 32.33 33.03 32.33 32.97 3,278,300 +0.43(+1.32%)
Jan 09, 2006 32.26 32.63 32.17 32.54 4,219,200 +0.19(+0.59%)
Jan 06, 2006 32.85 32.85 32.21 32.35 5,318,600 -0.39(-1.18%)
Jan 05, 2006 33.12 33.25 32.65 32.74 3,224,600 -0.38(-1.16%)
Jan 04, 2006 32.95 33.24 32.88 33.12 4,636,300 -0.42(-1.24%)
Jan 03, 2006 33.30 33.71 32.65 33.53 3,953,700 +0.20(+0.62%)
Dec 30, 2005 33.45 33.76 33.30 33.33 1,373,800 -0.24(-0.73%)
Dec 29, 2005 33.44 33.80 33.44 33.58 1,157,100 +0.07(+0.21%)
Dec 28, 2005 33.50 33.67 33.42 33.51 1,734,100 +0.01(+0.03%)
Dec 27, 2005 33.76 34.04 33.37 33.49 2,160,600 -0.24(-0.70%)
Dec 23, 2005 33.99 34.00 33.47 33.73 2,572,400 -0.24(-0.69%)
Dec 22, 2005 34.45 34.46 33.76 33.97 3,536,000 -0.65(-1.86%)
Dec 21, 2005 34.45 34.85 34.42 34.61 2,839,800 +0.33(+0.95%)
Dec 20, 2005 34.45 34.60 33.90 34.28 4,834,900 +0.01(+0.04%)
Dec 19, 2005 34.71 34.71 34.18 34.27 1,819,700 -0.44(-1.25%)
Dec 16, 2005 34.70 34.85 34.46 34.71 3,215,800 +0.01(+0.03%)
Dec 15, 2005 34.62 34.85 34.29 34.70 2,355,200 +0.08(+0.22%)
Dec 14, 2005 34.45 34.84 34.38 34.62 2,609,400 +0.22(+0.62%)
Dec 13, 2005 34.00 34.53 33.71 34.40 3,549,700 +0.18(+0.53%)
Dec 12, 2005 34.19 34.40 34.08 34.22 2,225,700 +0.22(+0.66%)
Dec 09, 2005 33.97 34.18 33.68 34.00 2,279,300 +0.01(+0.03%)
Dec 08, 2005 33.92 34.26 33.76 33.99 4,997,900 +0.08(+0.22%)
Dec 07, 2005 33.68 33.94 33.56 33.92 3,893,800 +0.24(+0.70%)
Dec 06, 2005 33.70 33.88 33.25 33.68 3,528,000 +0.19(+0.55%)
Dec 05, 2005 33.75 33.85 33.37 33.49 3,686,500 -0.42(-1.24%)
Dec 02, 2005 33.78 33.98 33.76 33.92 2,488,400 +0.03(+0.07%)
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.