Lowe's Companies (NY: LOW )

225.02 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.70 31.14 30.66 31.14 3,826,800 +0.64(+2.12%)
May 30, 2006 30.60 30.61 30.33 30.50 3,910,500 -0.43(-1.39%)
May 26, 2006 31.08 31.27 30.84 30.92 2,819,700 -0.10(-0.31%)
May 25, 2006 30.80 31.12 30.61 31.02 6,349,400 +0.69(+2.27%)
May 24, 2006 29.79 30.50 29.57 30.33 7,214,200 +0.62(+2.10%)
May 23, 2006 30.09 30.18 29.70 29.70 5,613,400 -0.21(-0.69%)
May 22, 2006 31.02 31.25 29.50 29.91 10,532,500 -1.41(-4.50%)
May 19, 2006 30.95 31.35 30.65 31.32 4,373,900 +0.57(+1.85%)
May 18, 2006 30.76 31.18 30.55 30.75 3,955,000 +0.11(+0.38%)
May 17, 2006 31.14 31.24 30.62 30.64 3,998,400 -0.62(-1.98%)
May 16, 2006 31.60 31.73 31.21 31.25 4,261,400 -0.37(-1.15%)
May 15, 2006 31.62 32.06 31.38 31.62 3,823,000 -0.01(-0.05%)
May 12, 2006 32.15 32.16 31.33 31.64 3,328,300 -0.52(-1.62%)
May 11, 2006 32.33 32.41 32.05 32.15 2,806,200 -0.08(-0.23%)
May 10, 2006 32.54 32.79 32.10 32.23 2,323,000 -0.49(-1.48%)
May 09, 2006 32.49 32.85 32.43 32.72 2,191,800 +0.23(+0.71%)
May 08, 2006 32.50 32.83 32.45 32.49 2,437,100 -0.17(-0.54%)
May 05, 2006 31.74 32.67 31.74 32.66 4,037,600 +1.29(+4.11%)
May 04, 2006 31.27 31.54 31.11 31.37 1,931,500 +0.20(+0.63%)
May 03, 2006 31.23 31.39 31.00 31.17 2,707,900 -0.18(-0.56%)
May 02, 2006 31.77 31.86 31.26 31.35 3,298,200 -0.42(-1.34%)
May 01, 2006 31.71 32.12 31.71 31.77 3,525,700 +0.25(+0.79%)
Apr 28, 2006 31.50 31.89 31.40 31.52 4,100,000 -0.15(-0.47%)
Apr 27, 2006 31.43 32.12 31.15 31.67 7,148,800 +0.24(+0.78%)
Apr 26, 2006 31.52 31.92 31.26 31.43 3,605,700 +0.12(+0.38%)
Apr 25, 2006 31.42 31.62 31.18 31.31 3,454,200 -0.11(-0.33%)
Apr 24, 2006 31.71 31.75 31.32 31.42 4,298,200 -0.22(-0.71%)
Apr 21, 2006 32.17 32.20 31.45 31.64 6,275,000 -0.21(-0.66%)
Apr 20, 2006 31.75 31.90 31.64 31.85 4,211,000 -0.05(-0.16%)
Apr 19, 2006 31.95 32.04 31.52 31.90 3,683,100 -0.16(-0.51%)
Apr 18, 2006 31.76 32.25 31.75 32.06 5,677,100 +0.31(+0.98%)
Apr 17, 2006 32.15 32.20 31.64 31.75 3,802,300 -0.39(-1.21%)
Apr 13, 2006 32.08 32.33 32.03 32.15 2,384,800 +0.07(+0.22%)
Apr 12, 2006 32.29 32.30 31.86 32.08 1,939,100 -0.27(-0.85%)
Apr 11, 2006 32.58 32.78 32.10 32.35 3,798,000 -0.24(-0.72%)
Apr 10, 2006 32.67 32.85 32.50 32.58 1,837,800 -0.11(-0.34%)
Apr 07, 2006 33.15 33.40 32.55 32.70 3,055,500 -0.50(-1.51%)
Apr 06, 2006 33.10 33.38 32.97 33.20 2,427,700 -0.15(-0.46%)
Apr 05, 2006 32.80 33.48 32.79 33.35 4,651,100 +0.59(+1.82%)
Apr 04, 2006 32.35 32.80 32.28 32.76 3,515,100 +0.67(+2.07%)
Apr 03, 2006 32.47 32.47 31.93 32.09 5,644,500 -0.13(-0.40%)
Mar 31, 2006 32.51 32.65 32.20 32.22 3,864,100 -0.16(-0.51%)
Mar 30, 2006 32.72 33.05 32.38 32.38 3,254,500 -0.46(-1.40%)
Mar 29, 2006 32.90 33.24 32.80 32.85 2,048,200 +0.01(+0.02%)
Mar 28, 2006 33.03 33.20 32.70 32.84 3,695,200 -0.11(-0.33%)
Mar 27, 2006 33.53 33.53 32.94 32.95 2,899,500 -0.13(-0.39%)
Mar 24, 2006 33.28 33.30 32.78 33.08 2,488,000 -0.20(-0.62%)
Mar 23, 2006 33.71 33.97 33.28 33.28 3,313,400 -0.34(-1.01%)
Mar 22, 2006 33.75 33.80 33.46 33.62 2,395,000 -0.20(-0.58%)
Mar 21, 2006 33.99 33.99 33.53 33.82 2,591,800 -0.18(-0.53%)
Mar 20, 2006 34.17 34.42 33.88 34.00 2,634,400 -0.31(-0.92%)
Mar 17, 2006 34.03 34.40 33.88 34.31 4,659,600 +0.41(+1.22%)
Mar 16, 2006 33.97 34.11 33.86 33.90 3,584,300 +0.17(+0.50%)
Mar 15, 2006 33.65 33.80 33.26 33.73 3,358,200 -0.03(-0.07%)
Mar 14, 2006 32.92 33.97 32.90 33.76 4,066,800 +0.83(+2.52%)
Mar 13, 2006 32.90 33.09 32.75 32.92 2,554,000 +0.22(+0.69%)
Mar 10, 2006 32.75 32.85 32.58 32.70 3,880,100 +0.00(+0.00%)
Mar 09, 2006 33.38 33.47 32.55 32.70 4,335,100 -0.63(-1.90%)
Mar 08, 2006 33.01 33.70 32.81 33.33 4,414,000 +0.38(+1.14%)
Mar 07, 2006 33.08 33.09 32.78 32.96 5,224,900 -0.41(-1.23%)
Mar 06, 2006 33.58 33.67 33.34 33.37 3,341,200 -0.33(-0.96%)
Mar 03, 2006 33.85 34.01 33.65 33.70 3,372,600 -0.44(-1.27%)
Mar 02, 2006 33.85 34.31 33.78 34.13 4,839,800 -0.03(-0.09%)
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.