Skip to main content

Lowe's Companies (NY: LOW )

261.83 +0.44 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.47 21.55 20.99 20.99 9,741,149 -0.44(-2.06%)
Sep 28, 2006 21.32 21.57 21.11 21.43 14,152,468 +0.21(+0.99%)
Sep 27, 2006 21.29 21.58 21.14 21.23 14,407,091 -0.36(-1.66%)
Sep 26, 2006 21.25 22.07 21.23 21.58 21,061,360 +0.01(+0.03%)
Sep 25, 2006 21.20 21.70 20.99 21.58 14,551,845 +0.38(+1.80%)
Sep 22, 2006 20.99 21.21 20.90 21.20 11,315,131 -0.03(-0.14%)
Sep 21, 2006 21.18 21.40 21.08 21.23 12,970,378 +0.04(+0.21%)
Sep 20, 2006 21.55 21.55 21.16 21.18 12,917,048 -0.19(-0.88%)
Sep 19, 2006 21.60 21.61 21.17 21.37 10,600,450 -0.24(-1.11%)
Sep 18, 2006 21.69 21.84 21.43 21.61 8,854,582 -0.35(-1.60%)
Sep 15, 2006 22.15 22.21 21.55 21.96 16,100,030 +0.02(+0.07%)
Sep 14, 2006 21.38 22.00 21.21 21.94 11,117,982 +0.28(+1.28%)
Sep 13, 2006 21.55 21.91 21.39 21.67 11,406,555 +0.08(+0.38%)
Sep 12, 2006 20.84 21.94 20.84 21.58 18,579,424 +0.74(+3.55%)
Sep 11, 2006 20.02 20.91 20.02 20.84 10,553,402 +0.46(+2.28%)
Sep 08, 2006 20.34 20.47 20.24 20.38 7,552,331 +0.11(+0.55%)
Sep 07, 2006 20.37 20.57 20.13 20.27 12,373,185 -0.27(-1.31%)
Sep 06, 2006 20.80 20.81 20.42 20.54 10,079,844 -0.28(-1.33%)
Sep 05, 2006 20.31 20.87 20.31 20.81 11,030,702 +0.37(+1.79%)
Sep 01, 2006 20.26 20.57 20.25 20.45 8,868,082 +0.20(+1.00%)
Aug 31, 2006 20.35 20.38 20.19 20.25 8,976,881 -0.14(-0.70%)
Aug 30, 2006 20.51 20.60 20.29 20.39 8,744,312 +0.01(+0.07%)
Aug 29, 2006 20.31 20.47 20.17 20.37 12,048,524 +0.07(+0.37%)
Aug 28, 2006 20.09 20.46 20.03 20.30 12,412,614 +0.28(+1.42%)
Aug 25, 2006 19.56 20.09 19.56 20.01 15,162,003 +0.28(+1.44%)
Aug 24, 2006 20.57 20.57 19.60 19.73 27,528,104 -0.55(-2.73%)
Aug 23, 2006 20.76 20.87 20.25 20.28 18,647,458 -0.61(-2.90%)
Aug 22, 2006 21.18 21.19 20.86 20.89 14,049,015 -0.32(-1.52%)
Aug 21, 2006 21.10 21.38 20.87 21.21 21,151,180 -0.88(-3.96%)
Aug 18, 2006 22.22 22.41 22.00 22.09 9,680,334 +0.05(+0.24%)
Aug 17, 2006 21.51 22.30 21.40 22.03 9,885,903 +0.45(+2.08%)
Aug 16, 2006 21.62 21.64 21.13 21.58 6,842,329 +0.16(+0.73%)
Aug 15, 2006 21.33 21.68 21.11 21.43 10,240,905 +0.40(+1.92%)
Aug 14, 2006 21.29 21.48 20.95 21.02 6,992,295 +0.00(+0.00%)
Aug 11, 2006 20.80 21.08 20.72 21.02 7,722,748 +0.06(+0.29%)
Aug 10, 2006 20.42 20.96 20.39 20.96 9,907,022 +0.47(+2.30%)
Aug 09, 2006 21.23 21.23 20.36 20.49 14,409,897 -0.69(-3.25%)
Aug 08, 2006 21.41 21.49 21.05 21.18 7,862,423 -0.25(-1.19%)
Aug 07, 2006 21.46 21.58 21.17 21.43 5,899,757 -0.10(-0.45%)
Aug 04, 2006 22.07 22.33 21.04 21.53 13,866,302 -0.17(-0.79%)
Aug 03, 2006 20.87 21.81 20.84 21.70 11,077,350 +0.38(+1.79%)
Aug 02, 2006 20.84 21.32 20.66 21.32 11,541,150 +0.26(+1.24%)
Aug 01, 2006 21.21 21.22 20.95 21.06 7,425,621 -0.15(-0.71%)
Jul 31, 2006 21.41 21.57 21.19 21.21 9,186,995 -0.26(-1.22%)
Jul 28, 2006 21.40 21.71 21.27 21.47 7,914,550 +0.19(+0.88%)
Jul 27, 2006 21.55 21.70 21.23 21.29 8,325,020 -0.22(-1.04%)
Jul 26, 2006 21.76 21.82 21.42 21.51 7,841,037 -0.42(-1.91%)
Jul 25, 2006 21.52 22.03 21.41 21.93 9,405,395 +0.34(+1.59%)
Jul 24, 2006 21.03 21.69 21.03 21.58 10,805,218 +0.55(+2.63%)
Jul 21, 2006 21.09 21.15 20.78 21.03 9,404,326 -0.04(-0.21%)
Jul 20, 2006 21.36 21.55 21.05 21.08 12,989,358 -0.38(-1.78%)
Jul 19, 2006 20.76 21.61 20.63 21.46 14,725,603 +0.68(+3.28%)
Jul 18, 2006 20.95 21.14 20.52 20.78 12,460,331 -0.13(-0.61%)
Jul 17, 2006 20.87 21.17 20.65 20.90 10,805,084 +0.04(+0.22%)
Jul 14, 2006 20.84 21.13 20.45 20.86 15,526,494 -0.06(-0.29%)
Jul 13, 2006 20.61 20.93 20.13 20.92 23,982,100 +0.39(+1.89%)
Jul 12, 2006 21.36 21.37 20.48 20.53 16,731,306 -0.82(-3.82%)
Jul 11, 2006 21.69 21.70 20.88 21.35 13,873,519 -0.13(-0.59%)
Jul 10, 2006 21.81 21.88 21.39 21.47 8,637,919 -0.19(-0.90%)
Jul 07, 2006 22.42 22.49 21.49 21.67 15,765,345 -0.99(-4.36%)
Jul 06, 2006 22.86 22.88 22.56 22.65 9,619,251 -0.10(-0.43%)
Jul 05, 2006 22.77 22.87 22.56 22.75 9,598,935 -0.01(-0.03%)
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.