Lowe's Companies (NY: LOW )

182.84 +6.51 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,086,728 +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 47,478,888 -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 26.34 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%)
Aug 01, 2012 25.44 25.90 24.96 25.14 28,243,064 -0.23(-0.91%)
Jul 31, 2012 26.35 26.53 25.31 25.37 22,722,190 -1.49(-5.55%)
Jul 30, 2012 27.02 27.08 26.61 26.86 6,866,466 -0.21(-0.78%)
Jul 27, 2012 26.73 27.25 26.51 27.07 12,371,021 +0.47(+1.77%)
Jul 26, 2012 25.95 26.67 25.91 26.60 13,969,179 +1.00(+3.91%)
Jul 25, 2012 26.07 26.12 25.56 25.60 8,399,389 -0.17(-0.66%)
Jul 24, 2012 25.74 25.87 25.54 25.77 8,218,012 +0.00(+0.00%)
Jul 23, 2012 25.18 26.10 25.11 25.77 9,852,872 -0.02(-0.08%)
Jul 20, 2012 25.95 26.16 25.79 25.79 12,073,008 -0.24(-0.92%)
Jul 19, 2012 25.70 26.31 25.60 26.03 13,278,668 +0.37(+1.44%)
Jul 18, 2012 25.36 25.82 25.20 25.66 18,466,288 +0.11(+0.43%)
Jul 17, 2012 25.60 25.74 25.30 25.55 24,927,756 -0.25(-0.97%)
Jul 16, 2012 26.55 26.57 25.73 25.80 25,123,728 -0.92(-3.44%)
Jul 13, 2012 26.65 26.80 26.39 26.72 10,226,977 +0.15(+0.56%)
Jul 12, 2012 26.21 26.72 25.90 26.57 16,794,718 -0.10(-0.37%)
Jul 11, 2012 27.20 27.37 26.64 26.67 18,575,498 -0.50(-1.84%)
Jul 10, 2012 27.39 27.61 26.99 27.17 10,561,622 -0.11(-0.40%)
Jul 09, 2012 27.58 27.72 27.22 27.28 10,852,334 -0.57(-2.05%)
Jul 06, 2012 27.31 27.86 27.29 27.85 9,529,680 +0.27(+0.98%)
Jul 05, 2012 27.68 27.75 27.41 27.58 9,684,708 -0.04(-0.14%)
Jul 03, 2012 28.00 28.00 27.06 27.62 13,073,793 -1.00(-3.49%)
Jul 02, 2012 28.44 28.63 27.90 28.62 9,951,963 +0.18(+0.63%)
Jun 29, 2012 27.85 28.44 27.36 28.44 12,927,521 +1.20(+4.41%)
Jun 28, 2012 27.17 27.55 26.84 27.24 12,967,127 -0.06(-0.22%)
Jun 27, 2012 27.27 27.52 27.06 27.30 9,672,787 +0.04(+0.15%)
Jun 26, 2012 27.00 27.50 26.78 27.26 13,962,014 +0.33(+1.23%)
Jun 25, 2012 27.09 27.15 26.78 26.93 10,083,069 -0.38(-1.39%)
Jun 22, 2012 27.67 27.84 27.25 27.31 16,842,224 -0.19(-0.69%)
Jun 21, 2012 28.68 28.69 27.45 27.50 14,978,514 -1.13(-3.95%)
Jun 20, 2012 28.60 28.66 28.17 28.63 11,667,321 +0.09(+0.32%)
Jun 19, 2012 28.51 28.71 28.20 28.54 11,322,189 +0.11(+0.39%)
Jun 18, 2012 27.88 28.56 27.84 28.43 11,708,828 +0.38(+1.35%)
Jun 15, 2012 27.87 28.08 27.62 28.05 22,258,228 +0.28(+1.01%)
Jun 14, 2012 26.86 27.94 26.86 27.77 15,661,502 +0.89(+3.31%)
Jun 13, 2012 27.19 27.48 26.61 26.88 15,853,486 -0.56(-2.04%)
Jun 12, 2012 27.08 27.61 27.02 27.44 15,011,688 +0.46(+1.70%)
Jun 11, 2012 28.05 28.07 26.96 26.98 15,812,000 -0.94(-3.37%)
Jun 08, 2012 27.57 27.99 27.43 27.92 12,203,476 +0.23(+0.83%)
Jun 07, 2012 27.60 28.13 27.55 27.69 21,908,596 +0.21(+0.76%)
Jun 06, 2012 26.96 27.48 26.75 27.48 17,718,236 +1.05(+3.97%)
Jun 05, 2012 26.49 26.58 26.18 26.43 15,109,402 -0.23(-0.86%)
Jun 04, 2012 26.05 26.70 26.03 26.66 16,113,320 +0.30(+1.14%)
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.