Lowe's Companies (NY: LOW )

211.36 -5.11 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.89 47.97 47.45 47.48 3,343,887 -0.41(-0.86%)
Nov 27, 2013 47.98 48.21 47.61 47.89 4,561,895 -0.12(-0.25%)
Nov 26, 2013 47.86 48.32 47.84 48.01 6,841,383 +0.26(+0.54%)
Nov 25, 2013 48.05 48.29 47.51 47.75 6,281,583 -0.15(-0.31%)
Nov 22, 2013 48.22 48.24 47.68 47.90 6,142,941 -0.30(-0.62%)
Nov 21, 2013 47.54 48.78 47.17 48.20 11,977,227 +0.87(+1.84%)
Nov 20, 2013 50.44 48.90 47.16 47.33 26,083,264 -3.11(-6.17%)
Nov 19, 2013 51.50 51.85 50.18 50.44 11,930,711 -0.45(-0.88%)
Nov 18, 2013 51.74 51.77 50.77 50.89 8,655,024 -0.88(-1.70%)
Nov 15, 2013 52.05 52.08 51.53 51.77 10,833,261 -0.18(-0.35%)
Nov 14, 2013 51.44 52.03 51.38 51.95 9,024,164 +0.67(+1.31%)
Nov 13, 2013 49.81 51.28 49.81 51.28 7,430,957 +1.16(+2.31%)
Nov 12, 2013 49.37 50.39 49.37 50.12 10,149,873 +1.02(+2.08%)
Nov 11, 2013 48.82 49.44 48.72 49.10 5,509,846 +0.38(+0.78%)
Nov 08, 2013 49.01 49.26 48.48 48.72 8,931,220 -0.35(-0.71%)
Nov 07, 2013 50.11 50.43 49.02 49.07 4,694,481 -0.90(-1.80%)
Nov 06, 2013 50.42 50.50 49.82 49.97 4,105,540 -0.21(-0.42%)
Nov 05, 2013 49.54 50.42 49.40 50.18 5,160,155 +0.41(+0.82%)
Nov 04, 2013 49.49 49.82 49.48 49.77 5,592,506 +0.59(+1.20%)
Nov 01, 2013 49.83 49.99 49.15 49.18 9,961,634 -0.60(-1.21%)
Oct 31, 2013 50.25 50.34 49.66 49.78 7,211,455 -0.37(-0.74%)
Oct 30, 2013 50.67 50.74 49.77 50.15 6,990,819 -0.46(-0.91%)
Oct 29, 2013 50.29 50.71 50.19 50.61 8,842,706 +0.50(+1.00%)
Oct 28, 2013 50.49 50.52 49.83 50.11 5,816,509 -0.48(-0.95%)
Oct 25, 2013 50.25 50.63 49.93 50.59 6,014,328 +0.15(+0.30%)
Oct 24, 2013 49.29 50.48 49.22 50.44 8,419,189 +1.19(+2.42%)
Oct 23, 2013 48.17 49.31 48.12 49.25 9,527,092 +1.06(+2.20%)
Oct 22, 2013 48.19 48.53 48.12 48.19 7,711,380 +0.17(+0.35%)
Oct 21, 2013 47.59 48.03 47.40 48.02 6,482,490 +0.36(+0.76%)
Oct 18, 2013 48.48 48.48 47.58 47.66 12,982,462 -1.36(-2.77%)
Oct 17, 2013 48.32 49.12 48.31 49.02 6,769,842 +0.55(+1.13%)
Oct 16, 2013 48.72 48.79 47.84 48.47 9,179,782 +0.02(+0.04%)
Oct 15, 2013 48.84 48.84 47.95 48.45 7,282,704 -0.43(-0.88%)
Oct 14, 2013 48.45 48.97 48.36 48.88 4,958,554 +0.08(+0.16%)
Oct 11, 2013 47.96 48.81 47.93 48.80 6,949,937 +0.98(+2.05%)
Oct 10, 2013 47.27 47.89 47.16 47.82 5,716,105 +1.22(+2.62%)
Oct 09, 2013 46.53 47.07 46.09 46.60 6,651,985 +0.07(+0.15%)
Oct 08, 2013 47.25 47.60 46.48 46.53 7,293,714 -0.73(-1.54%)
Oct 07, 2013 47.54 47.82 47.26 47.26 6,396,604 -0.88(-1.83%)
Oct 04, 2013 47.97 48.22 47.84 48.14 5,518,608 +0.21(+0.44%)
Oct 03, 2013 48.54 48.80 47.55 47.93 7,403,340 -0.48(-0.99%)
Oct 02, 2013 47.85 48.48 47.66 48.41 5,937,394 +0.22(+0.46%)
Oct 01, 2013 47.64 48.38 47.50 48.19 6,661,944 +0.58(+1.22%)
Sep 30, 2013 47.31 47.96 47.20 47.61 5,846,481 -0.16(-0.33%)
Sep 27, 2013 47.79 48.02 47.63 47.77 4,107,788 -0.12(-0.25%)
Sep 26, 2013 47.73 48.16 47.73 47.89 4,354,311 +0.35(+0.74%)
Sep 25, 2013 48.02 48.02 47.34 47.54 5,916,133 -0.50(-1.04%)
Sep 24, 2013 47.19 48.43 47.02 48.04 7,124,086 +0.77(+1.63%)
Sep 23, 2013 47.66 47.74 47.19 47.27 7,181,392 -0.57(-1.19%)
Sep 20, 2013 49.07 49.14 47.84 47.84 11,723,474 -1.14(-2.33%)
Sep 19, 2013 48.00 49.17 48.00 48.98 11,051,391 +1.23(+2.58%)
Sep 18, 2013 46.77 48.02 46.42 47.75 7,534,541 +0.90(+1.92%)
Sep 17, 2013 46.76 47.05 46.60 46.85 5,347,726 +0.01(+0.02%)
Sep 16, 2013 47.38 47.07 46.48 46.84 6,496,278 -0.02(-0.04%)
Sep 13, 2013 47.15 47.29 46.59 46.86 6,199,845 -0.13(-0.28%)
Sep 12, 2013 47.28 47.38 46.63 46.99 7,086,110 -0.38(-0.80%)
Sep 11, 2013 47.29 47.58 46.96 47.37 4,680,733 +0.22(+0.47%)
Sep 10, 2013 46.80 47.18 46.64 47.15 5,866,149 +0.52(+1.12%)
Sep 09, 2013 45.82 46.80 45.80 46.63 5,560,466 +1.03(+2.26%)
Sep 06, 2013 46.07 46.20 45.25 45.60 5,596,102 -0.26(-0.57%)
Sep 05, 2013 45.88 46.22 45.78 45.86 4,557,679 -0.11(-0.24%)
Sep 04, 2013 45.72 46.02 45.63 45.97 5,468,415 +0.36(+0.79%)
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.