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 (%)
May 31, 2012 26.98 27.10 26.60 26.72 19,425,584 -0.27(-1.00%)
May 30, 2012 27.17 27.59 26.68 26.99 24,427,410 -0.50(-1.82%)
May 29, 2012 27.43 27.69 27.20 27.49 18,137,258 +0.25(+0.92%)
May 25, 2012 26.95 27.37 26.92 27.24 16,809,896 +0.14(+0.52%)
May 24, 2012 26.33 27.15 26.21 27.10 25,268,324 +0.91(+3.47%)
May 23, 2012 25.31 26.28 25.28 26.19 30,026,042 +0.70(+2.75%)
May 22, 2012 25.70 26.15 25.31 25.49 25,460,640 -0.11(-0.43%)
May 21, 2012 26.17 26.53 25.42 25.60 50,261,368 -2.88(-10.11%)
May 18, 2012 28.32 28.99 28.22 28.48 19,095,720 +0.11(+0.39%)
May 17, 2012 29.25 29.27 28.35 28.37 19,689,262 -0.95(-3.24%)
May 16, 2012 29.16 29.76 29.09 29.32 14,050,775 +0.29(+1.00%)
May 15, 2012 28.49 29.79 28.40 29.03 26,254,960 -0.53(-1.79%)
May 14, 2012 29.46 29.92 29.41 29.56 13,406,521 -0.06(-0.20%)
May 11, 2012 29.93 30.07 29.57 29.62 19,887,856 -0.56(-1.86%)
May 10, 2012 30.54 30.75 29.89 30.18 19,543,396 -0.16(-0.53%)
May 09, 2012 30.39 30.49 29.89 30.34 11,658,095 -0.33(-1.08%)
May 08, 2012 30.51 30.83 29.88 30.67 16,272,416 -0.12(-0.39%)
May 07, 2012 31.34 31.37 30.72 30.79 12,497,499 -0.30(-0.96%)
May 04, 2012 31.56 31.57 31.05 31.09 8,042,736 -0.57(-1.80%)
May 03, 2012 32.15 32.23 31.54 31.66 7,181,762 -0.44(-1.37%)
May 02, 2012 31.60 32.18 31.44 32.10 10,966,456 +0.49(+1.55%)
May 01, 2012 31.47 32.00 31.33 31.61 7,153,763 +0.14(+0.44%)
Apr 30, 2012 31.49 31.64 31.21 31.47 13,206,535 -0.14(-0.44%)
Apr 27, 2012 31.54 31.81 31.08 31.61 9,406,257 +0.18(+0.57%)
Apr 26, 2012 31.63 31.77 31.18 31.43 13,035,826 -0.30(-0.95%)
Apr 25, 2012 31.52 31.85 31.52 31.73 7,472,447 +0.35(+1.12%)
Apr 24, 2012 31.20 31.72 31.18 31.38 9,385,158 +0.26(+0.84%)
Apr 23, 2012 31.28 31.41 30.92 31.12 8,441,776 -0.53(-1.67%)
Apr 20, 2012 32.01 32.12 31.51 31.65 9,225,173 -0.35(-1.09%)
Apr 19, 2012 31.90 32.15 31.59 32.00 12,187,362 +0.04(+0.13%)
Apr 18, 2012 31.93 32.12 31.86 31.96 7,322,527 -0.12(-0.37%)
Apr 17, 2012 32.17 32.27 31.93 32.08 10,793,257 +0.03(+0.09%)
Apr 16, 2012 31.94 32.29 31.73 32.05 11,216,830 +0.36(+1.14%)
Apr 13, 2012 31.49 31.86 31.39 31.69 8,871,175 +0.19(+0.60%)
Apr 12, 2012 31.06 31.58 31.04 31.50 7,571,281 +0.48(+1.55%)
Apr 11, 2012 30.53 31.23 30.50 31.02 13,711,688 +0.69(+2.27%)
Apr 10, 2012 31.03 31.27 30.33 30.33 12,941,589 -0.76(-2.44%)
Apr 09, 2012 30.83 31.20 30.70 31.09 12,396,427 -0.26(-0.83%)
Apr 05, 2012 31.29 31.63 31.19 31.35 13,355,292 +0.08(+0.26%)
Apr 04, 2012 30.88 31.33 30.63 31.27 13,496,976 +0.20(+0.64%)
Apr 03, 2012 31.42 31.43 30.91 31.07 11,494,697 -0.31(-0.99%)
Apr 02, 2012 31.31 31.49 31.16 31.38 12,793,609 +0.00(+0.00%)
Mar 30, 2012 31.46 31.57 31.23 31.38 13,347,045 +0.17(+0.54%)
Mar 29, 2012 30.99 31.29 30.85 31.21 10,789,297 -0.01(-0.03%)
Mar 28, 2012 31.10 31.26 30.97 31.22 11,400,121 +0.04(+0.13%)
Mar 27, 2012 31.16 31.49 31.00 31.18 16,181,031 +0.00(+0.00%)
Mar 26, 2012 30.97 31.19 30.91 31.18 10,578,522 +0.45(+1.45%)
Mar 23, 2012 30.63 30.81 30.10 30.73 17,540,664 -0.21(-0.69%)
Mar 22, 2012 30.68 31.00 30.58 30.95 12,701,858 +0.09(+0.29%)
Mar 21, 2012 30.69 31.00 30.64 30.86 12,579,801 +0.27(+0.88%)
Mar 20, 2012 30.41 30.74 30.34 30.59 10,104,127 +0.06(+0.20%)
Mar 19, 2012 30.35 30.61 30.13 30.53 11,950,057 +0.12(+0.39%)
Mar 16, 2012 30.62 30.66 30.14 30.41 17,419,758 -0.28(-0.91%)
Mar 15, 2012 30.45 30.80 30.21 30.69 20,820,240 +0.20(+0.66%)
Mar 14, 2012 30.43 30.60 30.18 30.49 20,702,150 +0.26(+0.86%)
Mar 13, 2012 30.03 30.33 29.95 30.23 23,876,372 +0.39(+1.31%)
Mar 12, 2012 29.96 30.07 29.70 29.84 12,880,462 +0.07(+0.24%)
Mar 09, 2012 29.46 29.94 29.34 29.77 19,918,000 +0.41(+1.40%)
Mar 08, 2012 28.86 29.44 28.86 29.36 22,110,626 +0.49(+1.70%)
Mar 07, 2012 27.95 29.00 27.91 28.87 30,483,428 +1.03(+3.70%)
Mar 06, 2012 27.86 28.09 27.78 27.84 14,060,534 -0.40(-1.42%)
Mar 05, 2012 27.97 28.33 27.92 28.24 15,773,817 +0.11(+0.39%)
Mar 02, 2012 28.34 28.67 28.11 28.13 15,007,885 -0.25(-0.88%)
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.