Lowe's Companies (NY: LOW )

249.52 USD +0.94 (+0.38%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.17 21.43 21.00 21.02 12,529,460 -0.35(-1.64%)
Oct 28, 2011 21.85 21.85 21.26 21.37 14,366,535 -0.53(-2.42%)
Oct 27, 2011 22.17 22.30 21.79 21.90 15,974,854 +0.26(+1.20%)
Oct 26, 2011 21.72 21.92 21.36 21.64 13,731,746 +0.13(+0.60%)
Oct 25, 2011 21.92 22.05 21.46 21.51 17,908,246 -0.27(-1.24%)
Oct 24, 2011 22.11 22.48 21.74 21.78 16,838,274 -0.35(-1.58%)
Oct 21, 2011 21.78 22.20 21.71 22.13 15,755,891 +0.61(+2.83%)
Oct 20, 2011 21.05 21.58 21.04 21.52 12,482,367 +0.48(+2.28%)
Oct 19, 2011 21.48 21.66 20.99 21.04 12,162,830 -0.45(-2.09%)
Oct 18, 2011 20.98 21.71 20.79 21.49 12,855,514 +0.60(+2.87%)
Oct 17, 2011 20.57 21.40 20.57 20.89 16,940,033 -0.04(-0.19%)
Oct 14, 2011 20.73 21.00 20.54 20.93 10,959,020 +0.48(+2.35%)
Oct 13, 2011 20.37 20.78 20.24 20.45 6,978,142 -0.17(-0.82%)
Oct 12, 2011 20.64 20.86 20.51 20.62 9,663,580 +0.09(+0.44%)
Oct 11, 2011 20.81 20.87 20.48 20.53 21,172,135 -0.33(-1.58%)
Oct 10, 2011 20.48 20.87 20.48 20.86 17,096,687 +0.52(+2.56%)
Oct 07, 2011 20.41 20.65 20.05 20.34 32,586,283 +0.10(+0.49%)
Oct 06, 2011 19.84 20.26 19.84 20.24 28,775,140 +0.50(+2.53%)
Oct 05, 2011 19.57 19.81 19.30 19.74 13,745,375 +0.08(+0.41%)
Oct 04, 2011 18.64 19.72 18.55 19.66 16,502,331 +0.68(+3.58%)
Oct 03, 2011 19.25 19.54 18.86 18.98 14,001,841 -0.36(-1.86%)
Sep 30, 2011 19.66 19.85 19.33 19.34 14,668,533 -0.68(-3.40%)
Sep 29, 2011 20.19 20.31 19.57 20.02 13,661,429 +0.14(+0.70%)
Sep 28, 2011 20.23 20.50 19.82 19.88 13,325,165 -0.36(-1.78%)
Sep 27, 2011 20.23 20.67 20.13 20.24 14,722,058 +0.42(+2.12%)
Sep 26, 2011 19.84 19.86 19.30 19.82 17,335,855 +0.08(+0.41%)
Sep 23, 2011 18.85 19.87 18.85 19.74 19,994,417 +0.84(+4.44%)
Sep 22, 2011 18.63 19.27 18.53 18.90 20,543,367 -0.28(-1.46%)
Sep 21, 2011 19.94 20.04 19.16 19.18 14,472,746 -0.74(-3.71%)
Sep 20, 2011 20.12 20.45 19.90 19.92 15,439,499 -0.09(-0.45%)
Sep 19, 2011 20.01 20.26 19.66 20.01 10,628,502 -0.37(-1.82%)
Sep 16, 2011 20.18 20.45 20.12 20.38 19,530,165 +0.39(+1.95%)
Sep 15, 2011 19.79 20.04 19.59 19.99 9,380,767 +0.41(+2.09%)
Sep 14, 2011 19.24 19.86 19.17 19.58 16,988,503 +0.43(+2.25%)
Sep 13, 2011 19.26 19.27 18.87 19.15 15,571,027 +0.02(+0.10%)
Sep 12, 2011 18.72 19.14 18.70 19.13 12,254,310 +0.17(+0.90%)
Sep 09, 2011 19.34 19.35 18.84 18.96 13,284,264 -0.62(-3.17%)
Sep 08, 2011 19.59 19.81 19.44 19.58 15,870,022 -0.08(-0.41%)
Sep 07, 2011 19.52 19.76 19.44 19.66 15,677,955 +0.45(+2.34%)
Sep 06, 2011 18.35 19.26 18.28 19.21 13,974,435 +0.27(+1.43%)
Sep 02, 2011 19.52 19.52 18.86 18.94 18,192,402 -0.87(-4.39%)
Sep 01, 2011 19.94 20.25 19.76 19.81 17,670,896 -0.12(-0.60%)
Aug 31, 2011 20.09 20.27 19.77 19.93 18,002,011 -0.10(-0.50%)
Aug 30, 2011 20.34 20.45 19.93 20.03 18,916,149 -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 27,595,655 -0.52(-2.59%)
Aug 17, 2011 20.17 20.22 19.83 20.10 20,300,327 +0.01(+0.05%)
Aug 16, 2011 19.47 20.18 19.43 20.09 23,935,507 +0.41(+2.08%)
Aug 15, 2011 19.23 19.75 19.10 19.68 34,152,213 +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 21,269,919 +0.50(+2.68%)
Aug 08, 2011 19.75 20.08 18.66 18.67 27,609,441 -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 27,540,549 -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 18,595,179 -0.63(-2.99%)
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.