Lowe's Companies (NY: LOW )

245.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.00 20.10 19.46 19.57 19,406,193 -0.41(-2.05%)
Oct 29, 2009 19.80 20.10 19.53 19.98 14,692,444 +0.48(+2.46%)
Oct 28, 2009 19.99 20.07 19.49 19.50 17,836,348 -0.43(-2.16%)
Oct 27, 2009 20.36 20.42 19.88 19.93 21,423,684 -0.41(-2.02%)
Oct 26, 2009 20.74 20.94 20.28 20.34 16,922,072 -0.37(-1.79%)
Oct 23, 2009 20.90 20.91 20.65 20.71 17,631,238 -0.46(-2.17%)
Oct 22, 2009 20.77 21.23 20.50 21.17 18,710,387 +0.41(+1.97%)
Oct 21, 2009 21.34 21.69 20.76 20.76 28,537,311 -0.63(-2.95%)
Oct 20, 2009 21.39 21.47 21.33 21.39 10,759,023 -0.37(-1.70%)
Oct 19, 2009 21.36 21.81 21.33 21.76 11,391,741 +0.40(+1.87%)
Oct 16, 2009 21.53 21.55 21.15 21.36 11,405,508 -0.29(-1.34%)
Oct 15, 2009 21.65 21.75 21.33 21.65 11,666,876 -0.08(-0.37%)
Oct 14, 2009 21.66 21.99 21.66 21.73 17,717,858 +0.28(+1.31%)
Oct 13, 2009 21.02 21.55 20.84 21.45 18,071,419 +0.44(+2.09%)
Oct 12, 2009 21.25 21.35 20.96 21.01 10,092,459 +0.07(+0.33%)
Oct 09, 2009 20.77 20.95 20.52 20.94 17,089,220 +0.16(+0.77%)
Oct 08, 2009 20.70 20.95 20.50 20.78 15,740,346 +0.58(+2.87%)
Oct 07, 2009 20.59 20.73 20.15 20.20 15,144,132 -0.48(-2.32%)
Oct 06, 2009 20.65 20.87 20.36 20.68 18,792,307 +0.22(+1.08%)
Oct 05, 2009 20.26 20.57 20.07 20.46 15,603,119 +0.43(+2.15%)
Oct 02, 2009 20.10 20.21 19.94 20.03 19,367,568 -0.33(-1.62%)
Oct 01, 2009 21.05 21.05 20.36 20.36 17,494,779 -0.58(-2.77%)
Sep 30, 2009 21.29 21.35 20.76 20.94 12,404,151 -0.27(-1.27%)
Sep 29, 2009 21.26 21.49 21.17 21.21 8,732,565 -0.10(-0.47%)
Sep 28, 2009 21.11 21.48 21.05 21.31 8,242,818 +0.26(+1.24%)
Sep 25, 2009 21.09 21.22 20.89 21.05 14,174,988 -0.34(-1.59%)
Sep 24, 2009 21.60 21.74 21.32 21.39 16,353,667 -0.14(-0.65%)
Sep 23, 2009 21.43 22.06 21.25 21.53 23,696,528 +0.46(+2.18%)
Sep 22, 2009 21.71 21.82 20.93 21.07 23,918,627 -0.88(-4.01%)
Sep 21, 2009 21.84 22.37 21.60 21.95 13,044,719 -0.02(-0.09%)
Sep 18, 2009 21.74 22.06 21.72 21.97 13,641,703 +0.31(+1.43%)
Sep 17, 2009 21.69 21.97 21.50 21.66 13,622,321 +0.32(+1.49%)
Sep 16, 2009 21.32 21.74 21.25 21.34 12,428,094 +0.13(+0.62%)
Sep 15, 2009 21.45 21.52 20.88 21.21 17,213,033 -0.15(-0.70%)
Sep 14, 2009 21.26 21.46 21.10 21.36 8,143,421 -0.07(-0.33%)
Sep 11, 2009 21.93 21.95 21.34 21.43 10,676,321 -0.43(-1.97%)
Sep 10, 2009 21.78 21.94 21.63 21.86 9,881,970 +0.14(+0.64%)
Sep 09, 2009 21.76 21.82 21.54 21.72 10,432,046 -0.05(-0.23%)
Sep 08, 2009 21.89 21.93 21.66 21.77 11,099,193 +0.15(+0.69%)
Sep 04, 2009 21.37 21.65 21.23 21.62 8,820,634 +0.31(+1.45%)
Sep 03, 2009 20.87 21.32 20.80 21.31 9,293,255 +0.45(+2.16%)
Sep 02, 2009 20.81 20.96 20.55 20.86 10,583,342 +0.00(+0.00%)
Sep 01, 2009 21.26 21.61 20.66 20.86 15,016,360 -0.64(-2.98%)
Aug 31, 2009 21.55 21.61 21.27 21.50 8,610,765 -0.20(-0.92%)
Aug 28, 2009 21.81 21.95 21.34 21.70 10,567,859 +0.00(+0.00%)
Aug 27, 2009 21.66 21.90 21.36 21.70 12,831,077 +0.11(+0.51%)
Aug 26, 2009 20.94 21.96 20.91 21.59 17,145,001 +0.52(+2.47%)
Aug 25, 2009 21.13 21.24 20.81 21.07 35,281,803 +0.35(+1.69%)
Aug 24, 2009 21.17 21.42 20.66 20.72 13,778,577 -0.44(-2.08%)
Aug 21, 2009 20.52 21.22 20.48 21.16 18,462,699 +0.77(+3.78%)
Aug 20, 2009 20.27 20.47 20.14 20.39 18,284,994 +0.17(+0.84%)
Aug 19, 2009 19.84 20.27 19.68 20.22 30,199,679 +0.23(+1.15%)
Aug 18, 2009 20.63 20.67 19.87 19.99 41,493,229 -0.46(-2.25%)
Aug 17, 2009 20.43 22.29 20.25 20.45 41,065,974 -2.38(-10.42%)
Aug 14, 2009 23.28 23.41 22.57 22.83 11,456,974 -0.48(-2.06%)
Aug 13, 2009 22.93 23.36 22.43 23.31 13,547,575 +0.46(+2.01%)
Aug 12, 2009 23.23 23.48 22.73 22.85 15,725,016 -0.41(-1.76%)
Aug 11, 2009 23.31 23.45 22.99 23.26 8,601,226 -0.07(-0.30%)
Aug 10, 2009 23.73 23.75 23.00 23.33 10,168,183 -0.52(-2.18%)
Aug 07, 2009 22.90 24.09 22.81 23.85 12,829,480 +1.12(+4.93%)
Aug 06, 2009 22.54 23.00 22.41 22.73 9,711,854 +0.26(+1.16%)
Aug 05, 2009 22.62 22.84 22.24 22.47 9,297,645 -0.09(-0.40%)
Aug 04, 2009 22.70 22.95 22.52 22.56 12,678,540 -0.12(-0.53%)
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.