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, 2006 30.48 30.61 29.95 30.14 7,986,200 -0.15(-0.50%)
Oct 30, 2006 30.46 30.53 30.17 30.29 7,221,400 -0.05(-0.16%)
Oct 27, 2006 30.51 30.65 30.24 30.34 7,981,500 -0.30(-0.98%)
Oct 26, 2006 30.00 30.72 29.87 30.64 10,291,400 +0.64(+2.13%)
Oct 25, 2006 30.50 30.51 29.85 30.00 9,989,900 -0.45(-1.48%)
Oct 24, 2006 30.61 31.00 30.35 30.45 5,726,700 -0.44(-1.42%)
Oct 23, 2006 30.06 30.94 30.05 30.89 7,212,300 +0.64(+2.12%)
Oct 20, 2006 30.67 30.68 30.05 30.25 9,093,100 -0.25(-0.82%)
Oct 19, 2006 31.06 31.35 30.38 30.50 6,727,500 -0.80(-2.56%)
Oct 18, 2006 30.86 31.37 30.62 31.30 11,541,100 +0.75(+2.45%)
Oct 17, 2006 31.14 31.20 30.32 30.55 9,814,400 -0.59(-1.89%)
Oct 16, 2006 31.45 31.55 31.10 31.14 8,455,600 +0.19(+0.61%)
Oct 13, 2006 31.00 31.00 30.58 30.95 10,360,900 -0.13(-0.42%)
Oct 12, 2006 30.64 31.24 30.61 31.08 12,118,200 +0.58(+1.90%)
Oct 11, 2006 30.19 30.77 30.13 30.50 10,528,200 +0.30(+0.99%)
Oct 10, 2006 29.91 30.30 29.83 30.20 7,529,700 +0.46(+1.55%)
Oct 09, 2006 29.01 30.03 29.00 29.74 7,748,300 +0.53(+1.81%)
Oct 06, 2006 29.80 29.94 29.10 29.21 10,644,100 -0.84(-2.80%)
Oct 05, 2006 29.80 30.07 29.42 30.05 8,659,300 +0.09(+0.30%)
Oct 04, 2006 28.50 29.97 28.41 29.96 15,521,400 +1.33(+4.65%)
Oct 03, 2006 28.20 28.71 28.02 28.63 6,869,600 +0.47(+1.67%)
Oct 02, 2006 28.10 28.34 27.85 28.16 6,884,200 +0.10(+0.36%)
Sep 29, 2006 28.70 28.80 28.06 28.06 7,288,000 -0.59(-2.06%)
Sep 28, 2006 28.50 28.83 28.21 28.65 10,588,400 +0.28(+0.99%)
Sep 27, 2006 28.45 28.84 28.25 28.37 10,778,900 -0.48(-1.66%)
Sep 26, 2006 28.40 29.50 28.37 28.85 15,757,400 +0.01(+0.03%)
Sep 25, 2006 28.34 29.01 28.05 28.84 10,887,200 +0.51(+1.80%)
Sep 22, 2006 28.05 28.35 27.93 28.33 8,465,600 -0.04(-0.14%)
Sep 21, 2006 28.31 28.60 28.18 28.37 9,704,000 +0.06(+0.21%)
Sep 20, 2006 28.80 28.80 28.28 28.31 9,664,100 -0.25(-0.88%)
Sep 19, 2006 28.87 28.88 28.29 28.56 7,930,900 -0.32(-1.11%)
Sep 18, 2006 28.99 29.19 28.64 28.88 6,624,700 -0.47(-1.60%)
Sep 15, 2006 29.61 29.69 28.80 29.35 12,045,500 +0.02(+0.07%)
Sep 14, 2006 28.57 29.41 28.35 29.33 8,318,100 +0.37(+1.28%)
Sep 13, 2006 28.80 29.29 28.59 28.96 8,534,000 +0.11(+0.38%)
Sep 12, 2006 27.85 29.32 27.85 28.85 13,900,500 +0.99(+3.55%)
Sep 11, 2006 26.76 27.95 26.76 27.86 7,895,700 +0.62(+2.28%)
Sep 08, 2006 27.19 27.36 27.05 27.24 5,650,400 +0.15(+0.55%)
Sep 07, 2006 27.23 27.50 26.90 27.09 9,257,200 -0.36(-1.31%)
Sep 06, 2006 27.80 27.81 27.30 27.45 7,541,400 -0.37(-1.33%)
Sep 05, 2006 27.15 27.89 27.15 27.82 8,252,800 +0.49(+1.79%)
Sep 01, 2006 27.08 27.50 27.06 27.33 6,634,800 +0.27(+1.00%)
Aug 31, 2006 27.20 27.24 26.98 27.06 6,716,200 -0.19(-0.70%)
Aug 30, 2006 27.41 27.53 27.12 27.25 6,542,200 +0.02(+0.07%)
Aug 29, 2006 27.14 27.36 26.96 27.23 9,014,300 +0.10(+0.37%)
Aug 28, 2006 26.85 27.35 26.77 27.13 9,286,700 +0.38(+1.42%)
Aug 25, 2006 26.15 26.85 26.15 26.75 11,343,700 +0.38(+1.44%)
Aug 24, 2006 27.50 27.50 26.20 26.37 20,595,600 -0.74(-2.73%)
Aug 23, 2006 27.75 27.89 27.06 27.11 13,951,400 -0.81(-2.90%)
Aug 22, 2006 28.31 28.32 27.88 27.92 10,511,000 -0.43(-1.52%)
Aug 21, 2006 28.20 28.58 27.90 28.35 15,824,600 -1.17(-3.96%)
Aug 18, 2006 29.70 29.95 29.40 29.52 7,242,500 +0.07(+0.24%)
Aug 17, 2006 28.75 29.80 28.60 29.45 7,396,300 +0.60(+2.08%)
Aug 16, 2006 28.90 28.92 28.24 28.85 5,119,200 +0.21(+0.73%)
Aug 15, 2006 28.51 28.98 28.21 28.64 7,661,900 +0.54(+1.92%)
Aug 14, 2006 28.45 28.71 28.00 28.10 5,231,400 +0.00(+0.00%)
Aug 11, 2006 27.80 28.17 27.70 28.10 5,777,900 +0.08(+0.29%)
Aug 10, 2006 27.30 28.02 27.26 28.02 7,412,100 +0.63(+2.30%)
Aug 09, 2006 28.38 28.38 27.21 27.39 10,781,000 -0.92(-3.25%)
Aug 08, 2006 28.61 28.72 28.13 28.31 5,882,400 -0.34(-1.19%)
Aug 07, 2006 28.68 28.84 28.30 28.65 4,414,000 -0.13(-0.45%)
Aug 04, 2006 29.50 29.84 28.12 28.78 10,374,300 -0.23(-0.79%)
Aug 03, 2006 27.90 29.15 27.86 29.01 8,287,700 +0.51(+1.79%)
Aug 02, 2006 27.85 28.50 27.61 28.50 8,634,700 +0.35(+1.24%)
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.