Skip to main content

Lowe's Companies (NY: LOW )

253.65 +0.32 (+0.13%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.85 12.02 11.83 12.02 9,914,028 +0.25(+2.12%)
May 30, 2006 11.81 11.81 11.71 11.77 10,130,868 -0.17(-1.39%)
May 26, 2006 11.99 12.07 11.90 11.94 7,304,950 -0.04(-0.31%)
May 25, 2006 11.89 12.01 11.82 11.97 16,449,286 +0.27(+2.28%)
May 24, 2006 11.50 11.77 11.41 11.71 18,689,710 +0.24(+2.10%)
May 23, 2006 11.61 11.65 11.46 11.47 14,542,543 -0.08(-0.69%)
May 22, 2006 11.98 12.06 11.39 11.55 27,286,374 -0.54(-4.50%)
May 19, 2006 11.95 12.10 11.83 12.09 11,331,391 +0.22(+1.85%)
May 18, 2006 11.87 12.04 11.79 11.87 10,246,153 +0.04(+0.38%)
May 17, 2006 12.02 12.06 11.82 11.83 10,358,589 -0.24(-1.98%)
May 16, 2006 12.20 12.25 12.05 12.06 11,039,939 -0.14(-1.15%)
May 15, 2006 12.21 12.38 12.11 12.21 9,904,183 -0.01(-0.05%)
May 12, 2006 12.41 12.41 12.09 12.21 8,622,572 -0.20(-1.62%)
May 11, 2006 12.48 12.51 12.37 12.41 7,269,976 -0.03(-0.23%)
May 10, 2006 12.56 12.66 12.39 12.44 6,018,158 -0.19(-1.48%)
May 09, 2006 12.54 12.68 12.52 12.63 5,678,260 +0.09(+0.71%)
May 08, 2006 12.54 12.67 12.52 12.54 6,313,755 -0.07(-0.54%)
May 05, 2006 12.25 12.61 12.25 12.61 10,460,144 +0.50(+4.11%)
May 04, 2006 12.07 12.17 12.01 12.11 5,003,905 +0.08(+0.63%)
May 03, 2006 12.05 12.12 11.97 12.03 7,015,312 -0.07(-0.56%)
May 02, 2006 12.27 12.30 12.07 12.10 8,544,592 -0.16(-1.34%)
May 01, 2006 12.24 12.40 12.24 12.27 9,133,973 +0.10(+0.79%)
Apr 28, 2006 12.16 12.31 12.12 12.17 10,621,802 -0.06(-0.47%)
Apr 27, 2006 12.13 12.40 12.02 12.23 18,520,278 +0.09(+0.78%)
Apr 26, 2006 12.17 12.32 12.07 12.13 9,341,228 +0.05(+0.38%)
Apr 25, 2006 12.13 12.21 12.04 12.09 8,948,739 -0.04(-0.33%)
Apr 24, 2006 12.24 12.25 12.09 12.13 11,135,276 -0.09(-0.71%)
Apr 21, 2006 12.42 12.43 12.14 12.21 16,256,539 -0.08(-0.66%)
Apr 20, 2006 12.26 12.31 12.21 12.29 10,909,368 -0.02(-0.16%)
Apr 19, 2006 12.33 12.37 12.17 12.31 9,541,746 -0.06(-0.51%)
Apr 18, 2006 12.26 12.45 12.26 12.38 14,707,569 +0.12(+0.98%)
Apr 17, 2006 12.41 12.43 12.21 12.26 9,850,556 -0.15(-1.21%)
Apr 13, 2006 12.38 12.48 12.36 12.41 6,178,262 +0.03(+0.22%)
Apr 12, 2006 12.47 12.47 12.30 12.38 5,023,594 -0.11(-0.85%)
Apr 11, 2006 12.58 12.65 12.39 12.49 9,839,416 -0.09(-0.72%)
Apr 10, 2006 12.61 12.68 12.54 12.58 4,761,158 -0.04(-0.34%)
Apr 07, 2006 12.79 12.89 12.57 12.62 7,915,833 -0.19(-1.51%)
Apr 06, 2006 12.78 12.88 12.73 12.81 6,289,402 -0.06(-0.46%)
Apr 05, 2006 12.66 12.92 12.66 12.87 12,049,528 +0.23(+1.82%)
Apr 04, 2006 12.49 12.66 12.46 12.64 9,106,512 +0.26(+2.07%)
Apr 03, 2006 12.54 12.54 12.33 12.39 14,623,113 -0.05(-0.40%)
Mar 31, 2006 12.55 12.60 12.43 12.44 10,010,660 -0.06(-0.51%)
Mar 30, 2006 12.63 12.76 12.50 12.50 8,431,380 -0.18(-1.40%)
Mar 29, 2006 12.70 12.83 12.66 12.68 5,306,238 +0.00(+0.01%)
Mar 28, 2006 12.75 12.82 12.62 12.68 9,573,094 -0.04(-0.33%)
Mar 27, 2006 12.94 12.94 12.71 12.72 7,511,687 -0.05(-0.39%)
Mar 24, 2006 12.85 12.86 12.65 12.77 6,445,620 -0.08(-0.62%)
Mar 23, 2006 13.01 13.11 12.85 12.85 8,583,971 -0.13(-1.01%)
Mar 22, 2006 13.03 13.05 12.91 12.98 6,204,687 -0.08(-0.58%)
Mar 21, 2006 13.12 13.12 12.94 13.05 6,714,533 -0.07(-0.53%)
Mar 20, 2006 13.19 13.29 13.08 13.12 6,824,896 -0.12(-0.92%)
Mar 17, 2006 13.13 13.28 13.08 13.25 12,071,549 +0.16(+1.22%)
Mar 16, 2006 13.11 13.17 13.07 13.09 9,285,787 +0.07(+0.50%)
Mar 15, 2006 12.99 13.05 12.84 13.02 8,700,033 -0.01(-0.07%)
Mar 14, 2006 12.71 13.11 12.70 13.03 10,535,792 +0.32(+2.52%)
Mar 13, 2006 12.70 12.77 12.64 12.71 6,616,605 +0.09(+0.69%)
Mar 10, 2006 12.64 12.68 12.58 12.62 10,052,111 +0.00(+0.00%)
Mar 09, 2006 12.88 12.92 12.56 12.62 11,230,872 -0.25(-1.90%)
Mar 08, 2006 12.74 13.01 12.66 12.87 11,435,277 +0.14(+1.14%)
Mar 07, 2006 12.77 12.77 12.65 12.72 13,536,062 -0.16(-1.23%)
Mar 06, 2006 12.96 13.00 12.87 12.88 8,655,992 -0.13(-0.96%)
Mar 03, 2006 13.07 13.13 12.99 13.01 8,737,339 -0.17(-1.27%)
Mar 02, 2006 13.07 13.24 13.04 13.17 12,538,390 -0.01(-0.09%)
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.