Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.36 19.39 19.10 19.15 17,843,822 -0.18(-0.94%)
May 23, 2011 19.23 19.48 19.23 19.33 16,017,264 -0.06(-0.33%)
May 20, 2011 19.62 19.69 19.37 19.39 19,594,048 -0.25(-1.29%)
May 19, 2011 19.85 19.85 19.61 19.65 19,033,326 -0.21(-1.08%)
May 18, 2011 19.58 19.90 19.53 19.86 18,847,346 +0.24(+1.21%)
May 17, 2011 19.82 19.90 19.53 19.62 20,311,778 -0.07(-0.36%)
May 16, 2011 19.68 20.28 19.56 19.70 39,544,936 -0.73(-3.57%)
May 13, 2011 20.65 20.67 20.23 20.42 15,040,664 -0.17(-0.85%)
May 12, 2011 20.48 20.65 20.20 20.60 20,179,574 +0.03(+0.15%)
May 11, 2011 20.68 20.83 20.32 20.57 15,882,346 -0.21(-1.03%)
May 10, 2011 20.43 20.86 20.42 20.78 12,393,825 +0.36(+1.75%)
May 09, 2011 20.38 20.49 20.30 20.42 10,873,304 +0.10(+0.47%)
May 06, 2011 20.58 20.73 20.33 20.33 14,192,356 -0.10(-0.47%)
May 05, 2011 20.39 20.60 20.27 20.42 22,398,554 +0.00(+0.00%)
May 04, 2011 20.65 20.83 20.33 20.42 24,369,538 -0.23(-1.11%)
May 03, 2011 20.81 20.81 20.49 20.65 18,165,020 -0.26(-1.25%)
May 02, 2011 20.96 20.96 20.89 20.92 9,963,667 +0.10(+0.50%)
Apr 29, 2011 21.11 21.17 20.73 20.81 25,263,006 -0.28(-1.32%)
Apr 28, 2011 21.21 21.30 20.93 21.09 13,810,697 -0.11(-0.52%)
Apr 27, 2011 20.88 21.24 20.76 21.20 15,595,657 +0.37(+1.79%)
Apr 26, 2011 20.70 21.00 20.54 20.83 12,940,954 -0.06(-0.27%)
Apr 25, 2011 20.94 21.06 20.83 20.88 11,308,741 -0.26(-1.24%)
Apr 21, 2011 21.19 21.28 21.05 21.15 9,342,744 +0.01(+0.04%)
Apr 20, 2011 21.46 21.67 21.12 21.14 13,922,232 +0.00(+0.00%)
Apr 19, 2011 21.00 21.24 20.90 21.14 10,520,534 +0.16(+0.76%)
Apr 18, 2011 21.12 21.27 20.90 20.98 14,345,926 -0.38(-1.78%)
Apr 15, 2011 21.46 21.57 21.29 21.36 13,087,944 -0.03(-0.15%)
Apr 14, 2011 21.19 21.46 21.07 21.39 11,272,523 +0.14(+0.67%)
Apr 13, 2011 21.46 21.47 21.12 21.25 10,043,084 -0.14(-0.66%)
Apr 12, 2011 21.01 21.48 21.00 21.39 13,579,204 +0.24(+1.16%)
Apr 11, 2011 21.15 21.39 21.05 21.15 10,767,374 -0.03(-0.15%)
Apr 08, 2011 21.14 21.27 21.00 21.18 12,446,004 +0.17(+0.83%)
Apr 07, 2011 20.99 21.23 20.86 21.00 14,353,524 -0.06(-0.26%)
Apr 06, 2011 21.19 21.30 20.94 21.06 10,778,927 -0.09(-0.41%)
Apr 05, 2011 21.08 21.30 20.97 21.15 12,008,815 +0.16(+0.75%)
Apr 04, 2011 21.08 21.30 20.85 20.99 9,020,575 -0.13(-0.60%)
Apr 01, 2011 20.90 21.19 20.85 21.12 10,918,008 +0.24(+1.17%)
Mar 31, 2011 21.23 21.24 20.74 20.87 16,362,218 -0.43(-2.00%)
Mar 30, 2011 21.30 21.30 21.30 21.30 6,540,186 +0.03(+0.15%)
Mar 29, 2011 21.16 21.30 21.11 21.27 10,654,369 +0.17(+0.79%)
Mar 28, 2011 21.46 21.49 21.02 21.10 11,541,611 -0.37(-1.73%)
Mar 25, 2011 21.46 21.68 21.40 21.47 11,980,968 -0.07(-0.33%)
Mar 24, 2011 21.37 21.65 21.19 21.54 15,723,401 +0.24(+1.15%)
Mar 23, 2011 20.83 21.31 20.76 21.30 16,452,908 +0.41(+1.97%)
Mar 22, 2011 20.78 20.94 20.70 20.89 13,945,321 +0.09(+0.46%)
Mar 21, 2011 20.78 20.83 20.74 20.79 19,843,916 +0.10(+0.50%)
Mar 18, 2011 20.84 20.90 20.59 20.69 25,026,934 +0.09(+0.46%)
Mar 17, 2011 20.86 20.93 20.51 20.59 19,393,418 +0.06(+0.31%)
Mar 16, 2011 21.07 21.08 20.52 20.53 24,081,306 -0.51(-2.40%)
Mar 15, 2011 20.92 21.13 20.89 21.04 18,845,662 -0.13(-0.63%)
Mar 14, 2011 21.12 21.24 20.82 21.17 14,480,979 -0.10(-0.48%)
Mar 11, 2011 20.90 21.49 20.90 21.27 18,955,644 +0.21(+0.97%)
Mar 10, 2011 20.84 21.16 20.77 21.07 20,354,352 -0.11(-0.52%)
Mar 09, 2011 20.94 21.32 20.90 21.18 14,627,952 +0.17(+0.79%)
Mar 08, 2011 20.55 21.15 20.53 21.01 16,840,666 +0.48(+2.35%)
Mar 07, 2011 20.71 20.91 20.42 20.53 15,822,765 -0.19(-0.92%)
Mar 04, 2011 20.74 20.96 20.45 20.72 17,662,256 -0.03(-0.15%)
Mar 03, 2011 20.49 20.81 20.36 20.75 20,633,924 +0.39(+1.94%)
Mar 02, 2011 19.99 20.44 19.93 20.36 16,377,055 +0.22(+1.10%)
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.