Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.16 25.25 24.97 25.09 16,690,402 +0.14(+0.54%)
Mar 29, 2012 24.78 25.02 24.67 24.96 13,491,953 -0.01(-0.03%)
Mar 28, 2012 24.87 25.00 24.77 24.97 14,255,785 +0.03(+0.13%)
Mar 27, 2012 24.92 25.18 24.79 24.93 20,234,284 +0.00(+0.00%)
Mar 26, 2012 24.77 24.94 24.72 24.93 13,228,380 +0.36(+1.45%)
Mar 23, 2012 24.49 24.64 24.07 24.58 21,934,498 -0.17(-0.69%)
Mar 22, 2012 24.53 24.79 24.45 24.75 15,883,599 +0.07(+0.29%)
Mar 21, 2012 24.54 24.79 24.50 24.68 15,730,968 +0.22(+0.88%)
Mar 20, 2012 24.32 24.58 24.26 24.46 12,635,152 +0.05(+0.20%)
Mar 19, 2012 24.27 24.48 24.09 24.41 14,943,476 +0.10(+0.39%)
Mar 16, 2012 24.49 24.52 24.10 24.32 21,783,306 -0.22(-0.91%)
Mar 15, 2012 24.35 24.63 24.16 24.54 26,035,588 +0.16(+0.66%)
Mar 14, 2012 24.33 24.47 24.13 24.38 25,887,918 +0.21(+0.86%)
Mar 13, 2012 24.01 24.25 23.95 24.17 29,857,264 +0.31(+1.31%)
Mar 12, 2012 23.96 24.05 23.75 23.86 16,106,942 +0.06(+0.24%)
Mar 09, 2012 23.56 23.94 23.47 23.81 24,907,342 +0.33(+1.40%)
Mar 08, 2012 23.08 23.54 23.08 23.48 27,649,208 +0.39(+1.70%)
Mar 07, 2012 22.35 23.19 22.32 23.09 38,119,348 +0.82(+3.70%)
Mar 06, 2012 22.28 22.46 22.22 22.26 17,582,616 -0.32(-1.42%)
Mar 05, 2012 22.37 22.66 22.33 22.58 19,725,066 +0.09(+0.39%)
Mar 02, 2012 22.66 22.93 22.48 22.50 18,767,272 -0.20(-0.88%)
Mar 01, 2012 22.72 22.87 22.46 22.70 15,623,591 +0.00(+0.00%)
Feb 29, 2012 22.23 22.81 22.20 22.70 24,500,936 +0.54(+2.42%)
Feb 28, 2012 21.86 22.18 21.68 22.16 22,519,588 +0.30(+1.35%)
Feb 27, 2012 21.78 22.44 21.75 21.86 27,439,666 +0.14(+0.66%)
Feb 24, 2012 21.64 21.73 21.37 21.72 18,933,460 +0.08(+0.37%)
Feb 23, 2012 21.42 21.78 21.25 21.64 24,962,834 +0.09(+0.41%)
Feb 22, 2012 22.08 22.13 21.39 21.55 27,125,660 -0.65(-2.92%)
Feb 21, 2012 22.58 22.76 22.11 22.20 19,548,550 +0.06(+0.29%)
Feb 17, 2012 21.96 22.26 21.94 22.14 11,590,141 +0.30(+1.35%)
Feb 16, 2012 21.86 22.06 21.70 21.84 15,297,919 -0.10(-0.44%)
Feb 15, 2012 21.78 22.02 21.75 21.94 21,810,778 +0.19(+0.88%)
Feb 14, 2012 21.75 21.99 21.63 21.74 13,231,123 -0.16(-0.73%)
Feb 13, 2012 21.82 21.96 21.73 21.90 14,727,852 +0.24(+1.11%)
Feb 10, 2012 21.38 21.69 21.34 21.66 13,121,591 +0.14(+0.67%)
Feb 09, 2012 21.56 21.60 21.42 21.52 19,630,136 +0.02(+0.11%)
Feb 08, 2012 21.50 21.62 21.46 21.50 21,378,708 -0.06(-0.30%)
Feb 07, 2012 21.62 21.77 21.53 21.56 15,097,646 -0.04(-0.19%)
Feb 06, 2012 21.72 21.83 21.56 21.60 13,833,159 -0.15(-0.70%)
Feb 03, 2012 21.66 21.82 21.53 21.75 17,523,904 +0.30(+1.42%)
Feb 02, 2012 21.50 21.58 21.19 21.45 15,450,079 -0.05(-0.22%)
Feb 01, 2012 21.72 21.90 21.49 21.50 17,430,660 +0.04(+0.19%)
Jan 31, 2012 21.63 21.92 21.42 21.46 23,238,098 +0.01(+0.04%)
Jan 30, 2012 21.34 21.46 21.10 21.45 13,864,526 -0.07(-0.33%)
Jan 27, 2012 21.50 21.69 21.38 21.52 14,309,308 -0.03(-0.15%)
Jan 26, 2012 21.57 21.60 20.99 21.55 22,650,620 +0.03(+0.15%)
Jan 25, 2012 21.46 21.74 21.34 21.52 21,260,554 +0.02(+0.11%)
Jan 24, 2012 20.97 21.53 20.93 21.50 17,377,186 +0.44(+2.09%)
Jan 23, 2012 21.16 21.16 20.74 21.06 18,456,208 -0.05(-0.23%)
Jan 20, 2012 21.68 21.74 21.02 21.10 20,107,702 -0.64(-2.93%)
Jan 19, 2012 21.83 21.88 21.44 21.74 17,902,424 -0.10(-0.47%)
Jan 18, 2012 21.26 21.93 21.23 21.84 24,147,154 +0.52(+2.46%)
Jan 17, 2012 21.09 21.39 21.05 21.32 24,110,954 +0.38(+1.82%)
Jan 13, 2012 20.92 21.02 20.72 20.94 20,290,630 -0.06(-0.27%)
Jan 12, 2012 21.12 21.22 20.77 20.99 21,031,538 -0.11(-0.53%)
Jan 11, 2012 21.15 21.16 20.86 21.10 14,585,003 +0.08(+0.38%)
Jan 10, 2012 20.93 21.11 20.89 21.02 12,101,949 +0.26(+1.26%)
Jan 09, 2012 20.98 20.98 20.65 20.76 15,450,946 -0.19(-0.91%)
Jan 06, 2012 20.97 21.05 20.75 20.95 15,856,020 -0.02(-0.11%)
Jan 05, 2012 20.97 21.03 20.67 20.98 17,619,524 -0.08(-0.38%)
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.