Skip to main content

Lowe's Companies (NY: LOW )

253.80 +0.47 (+0.19%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.56 24.94 24.56 24.68 13,109,457 -0.02(-0.07%)
Sep 27, 2012 24.51 24.85 24.39 24.69 10,101,776 +0.21(+0.85%)
Sep 26, 2012 24.26 24.61 24.23 24.49 18,386,538 +0.27(+1.13%)
Sep 25, 2012 24.44 24.94 24.20 24.21 18,542,626 -0.11(-0.44%)
Sep 24, 2012 24.48 24.55 24.23 24.32 13,513,701 -0.32(-1.29%)
Sep 21, 2012 24.46 24.65 24.26 24.64 25,505,028 +0.16(+0.63%)
Sep 20, 2012 24.06 24.53 23.94 24.48 16,417,667 +0.33(+1.39%)
Sep 19, 2012 23.91 24.42 23.87 24.15 14,651,875 +0.33(+1.41%)
Sep 18, 2012 23.89 23.96 23.54 23.81 14,631,010 -0.04(-0.17%)
Sep 17, 2012 24.07 24.28 23.78 23.85 12,311,086 -0.14(-0.58%)
Sep 14, 2012 23.75 24.29 23.75 23.99 14,420,406 +0.31(+1.31%)
Sep 13, 2012 23.09 23.76 22.92 23.68 16,232,211 +0.65(+2.83%)
Sep 12, 2012 23.38 23.52 22.94 23.03 14,192,661 -0.31(-1.33%)
Sep 11, 2012 23.36 23.56 23.16 23.34 12,415,343 -0.07(-0.31%)
Sep 10, 2012 23.11 23.77 23.11 23.41 15,559,298 +0.30(+1.31%)
Sep 07, 2012 23.22 23.24 23.02 23.11 19,369,398 -0.05(-0.21%)
Sep 06, 2012 23.13 23.46 22.98 23.16 21,715,986 +0.23(+1.00%)
Sep 05, 2012 23.31 23.48 22.69 22.93 17,487,836 -0.27(-1.16%)
Sep 04, 2012 23.31 23.36 23.00 23.20 12,335,616 -0.04(-0.18%)
Aug 31, 2012 23.11 23.43 23.05 23.24 18,440,974 +0.24(+1.06%)
Aug 30, 2012 22.99 23.23 22.96 23.00 14,293,527 -0.13(-0.56%)
Aug 29, 2012 22.82 23.36 22.78 23.13 18,093,098 +0.52(+2.31%)
Aug 27, 2012 22.72 22.80 22.48 22.60 13,320,985 -0.02(-0.11%)
Aug 24, 2012 22.26 22.69 22.24 22.63 13,901,195 +0.30(+1.35%)
Aug 23, 2012 22.16 22.47 22.16 22.33 19,712,970 +0.10(+0.44%)
Aug 22, 2012 21.55 22.31 21.54 22.23 24,614,502 +0.66(+3.06%)
Aug 21, 2012 21.47 21.80 21.32 21.57 19,857,980 +0.14(+0.65%)
Aug 20, 2012 21.37 22.11 21.19 21.43 58,181,164 -1.31(-5.78%)
Aug 17, 2012 22.47 22.74 22.24 22.74 16,667,637 +0.34(+1.53%)
Aug 16, 2012 21.94 22.48 21.85 22.40 15,431,176 +0.51(+2.31%)
Aug 15, 2012 21.71 22.11 21.63 21.89 18,785,884 +0.24(+1.09%)
Aug 14, 2012 21.94 22.03 21.51 21.66 17,498,598 -0.01(-0.04%)
Aug 13, 2012 21.82 21.84 21.49 21.67 13,421,175 -0.18(-0.82%)
Aug 10, 2012 21.79 21.87 21.57 21.85 12,404,935 -0.11(-0.52%)
Aug 09, 2012 21.46 22.01 21.45 21.96 14,730,202 +0.40(+1.85%)
Aug 08, 2012 21.15 21.59 20.98 21.56 14,710,613 +0.37(+1.73%)
Aug 07, 2012 20.81 21.32 20.76 21.19 15,104,546 +0.46(+2.20%)
Aug 06, 2012 20.89 21.05 20.68 20.74 15,421,542 -0.07(-0.31%)
Aug 03, 2012 20.45 20.81 20.42 20.80 12,545,383 +0.52(+2.58%)
Aug 02, 2012 20.46 20.85 20.21 20.28 18,897,896 -0.24(-1.15%)
Aug 01, 2012 20.76 21.14 20.37 20.52 34,609,368 -0.19(-0.91%)
Jul 31, 2012 21.50 21.65 20.65 20.70 27,844,028 -1.22(-5.55%)
Jul 30, 2012 22.05 22.10 21.72 21.92 8,414,245 -0.17(-0.78%)
Jul 27, 2012 21.81 22.24 21.63 22.09 15,159,589 +0.38(+1.77%)
Jul 26, 2012 21.18 21.76 21.14 21.71 17,117,990 +0.82(+3.91%)
Jul 25, 2012 21.27 21.32 20.86 20.89 10,292,706 -0.14(-0.66%)
Jul 24, 2012 21.01 21.11 20.84 21.03 10,070,445 +0.00(+0.00%)
Jul 23, 2012 20.55 21.30 20.49 21.03 12,073,820 +0.11(+0.55%)
Jul 20, 2012 21.05 21.22 20.92 20.92 14,886,756 -0.19(-0.92%)
Jul 19, 2012 20.84 21.34 20.76 21.11 16,373,408 +0.30(+1.44%)
Jul 18, 2012 20.57 20.94 20.44 20.81 22,770,060 +0.09(+0.43%)
Jul 17, 2012 20.76 20.87 20.52 20.72 30,737,444 -0.20(-0.97%)
Jul 16, 2012 21.53 21.55 20.87 20.92 30,979,090 -0.75(-3.44%)
Jul 13, 2012 21.61 21.74 21.40 21.67 12,610,487 +0.12(+0.56%)
Jul 12, 2012 21.26 21.67 21.00 21.55 20,708,912 -0.08(-0.37%)
Jul 11, 2012 22.06 22.20 21.60 21.63 22,904,722 -0.41(-1.84%)
Jul 10, 2012 22.21 22.39 21.89 22.03 13,023,125 -0.09(-0.40%)
Jul 09, 2012 22.37 22.48 22.08 22.12 13,381,590 -0.46(-2.05%)
Jul 06, 2012 22.15 22.59 22.13 22.59 11,750,677 +0.22(+0.98%)
Jul 05, 2012 22.45 22.50 22.23 22.37 11,941,836 -0.03(-0.14%)
Jul 03, 2012 22.71 22.71 21.95 22.40 16,120,785 -0.81(-3.49%)
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.