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 (%)
Aug 31, 2011 20.09 20.27 19.77 19.93 18,002,012 -0.10(-0.50%)
Aug 30, 2011 20.34 20.45 19.93 20.03 18,916,148 -0.46(-2.24%)
Aug 29, 2011 20.55 20.56 20.30 20.49 15,440,752 +0.25(+1.24%)
Aug 26, 2011 20.15 20.37 19.89 20.24 19,045,948 +0.13(+0.65%)
Aug 25, 2011 20.44 20.60 19.97 20.11 13,244,072 -0.23(-1.13%)
Aug 24, 2011 20.10 20.38 19.86 20.34 16,427,910 +0.22(+1.09%)
Aug 23, 2011 19.59 20.12 19.49 20.12 13,371,147 +0.59(+3.02%)
Aug 22, 2011 19.92 19.94 19.47 19.53 13,528,682 +0.22(+1.14%)
Aug 19, 2011 19.30 19.96 19.26 19.31 17,361,524 -0.27(-1.38%)
Aug 18, 2011 19.47 19.73 19.26 19.58 27,595,656 -0.52(-2.59%)
Aug 17, 2011 20.17 20.22 19.83 20.10 20,300,328 +0.01(+0.05%)
Aug 16, 2011 19.47 20.18 19.43 20.09 23,935,508 +0.41(+2.08%)
Aug 15, 2011 19.23 19.75 19.10 19.68 34,152,212 +0.17(+0.87%)
Aug 12, 2011 19.30 19.51 18.97 19.51 22,860,964 +0.42(+2.20%)
Aug 11, 2011 18.14 19.34 18.10 19.09 22,410,404 +0.98(+5.41%)
Aug 10, 2011 18.78 18.78 18.07 18.11 27,372,434 -1.06(-5.53%)
Aug 09, 2011 19.75 19.20 18.15 19.17 21,269,920 +0.50(+2.68%)
Aug 08, 2011 19.75 20.08 18.66 18.67 27,609,440 -1.48(-7.34%)
Aug 05, 2011 20.43 20.53 19.86 20.15 26,207,814 -0.07(-0.35%)
Aug 04, 2011 20.13 20.50 19.95 20.22 27,540,548 -0.20(-0.98%)
Aug 03, 2011 20.63 20.63 20.16 20.42 24,263,954 -0.04(-0.20%)
Aug 02, 2011 20.93 21.08 20.45 20.46 18,595,180 -0.63(-2.99%)
Aug 01, 2011 21.61 21.68 20.98 21.09 20,703,964 -0.49(-2.27%)
Jul 29, 2011 21.35 21.79 21.30 21.58 20,663,696 -0.21(-0.96%)
Jul 28, 2011 22.49 22.73 21.72 21.79 18,249,400 -0.67(-2.98%)
Jul 27, 2011 22.67 22.81 22.42 22.46 13,178,485 -0.38(-1.66%)
Jul 26, 2011 22.58 22.92 22.47 22.84 13,850,609 +0.23(+1.02%)
Jul 25, 2011 22.38 22.65 22.37 22.61 11,737,310 -0.01(-0.04%)
Jul 22, 2011 22.58 22.71 22.58 22.62 14,052,150 -0.32(-1.39%)
Jul 21, 2011 22.91 23.25 22.83 22.94 11,342,631 +0.17(+0.75%)
Jul 20, 2011 22.96 23.00 22.68 22.77 8,283,287 -0.19(-0.83%)
Jul 19, 2011 22.68 23.01 22.62 22.96 12,257,418 +0.46(+2.04%)
Jul 18, 2011 22.58 22.75 22.38 22.50 9,699,057 -0.36(-1.57%)
Jul 15, 2011 23.16 23.16 22.64 22.86 14,010,090 -0.25(-1.08%)
Jul 14, 2011 23.29 23.55 23.07 23.11 11,512,355 -0.17(-0.73%)
Jul 13, 2011 23.30 23.55 23.25 23.28 9,157,181 +0.10(+0.43%)
Jul 12, 2011 23.11 23.42 23.03 23.18 13,399,710 +0.00(+0.00%)
Jul 11, 2011 23.35 23.45 23.00 23.18 12,983,712 -0.43(-1.82%)
Jul 08, 2011 23.64 23.83 23.47 23.61 10,516,728 -0.38(-1.58%)
Jul 07, 2011 23.50 24.21 23.48 23.99 16,905,668 +0.73(+3.14%)
Jul 06, 2011 23.46 23.57 23.20 23.26 14,695,292 -0.22(-0.94%)
Jul 05, 2011 23.81 23.81 23.44 23.48 8,326,326 -0.34(-1.43%)
Jul 01, 2011 23.30 23.91 23.30 23.82 8,819,792 +0.51(+2.19%)
Jun 30, 2011 23.46 23.63 23.19 23.31 11,038,878 -0.07(-0.30%)
Jun 29, 2011 23.56 23.57 23.20 23.38 12,124,690 -0.09(-0.38%)
Jun 28, 2011 23.24 23.70 23.17 23.47 14,497,405 +0.32(+1.38%)
Jun 27, 2011 23.19 23.40 22.97 23.15 13,022,293 -0.10(-0.43%)
Jun 24, 2011 23.67 23.77 23.07 23.25 26,641,198 -0.46(-1.94%)
Jun 23, 2011 22.92 23.75 22.82 23.71 20,020,686 +0.52(+2.24%)
Jun 22, 2011 23.57 23.64 23.19 23.19 19,008,088 -0.49(-2.07%)
Jun 21, 2011 23.19 23.77 23.08 23.68 17,278,382 +0.57(+2.47%)
Jun 20, 2011 23.10 23.23 23.07 23.11 11,944,432 +0.28(+1.23%)
Jun 17, 2011 22.87 23.01 22.71 22.83 28,177,308 +0.15(+0.66%)
Jun 16, 2011 22.16 23.08 22.16 22.68 22,543,408 +0.57(+2.58%)
Jun 15, 2011 22.69 22.71 22.03 22.11 17,569,432 -0.61(-2.68%)
Jun 14, 2011 22.35 22.82 22.32 22.72 18,425,896 +0.67(+3.04%)
Jun 13, 2011 22.30 22.36 22.04 22.05 17,150,292 -0.21(-0.94%)
Jun 10, 2011 22.72 22.72 22.20 22.26 20,135,460 -0.51(-2.24%)
Jun 09, 2011 22.85 23.18 22.74 22.77 16,354,086 +0.05(+0.22%)
Jun 08, 2011 22.83 22.90 22.59 22.72 21,615,368 -0.27(-1.17%)
Jun 07, 2011 23.02 23.49 22.94 22.99 17,839,254 +0.12(+0.52%)
Jun 06, 2011 23.07 23.29 22.86 22.87 17,543,544 -0.53(-2.26%)
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.