Lowe's Companies (NY: LOW )

238.41 USD -4.19 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.49 22.02 21.43 21.52 10,909,271 +0.00(+0.00%)
Dec 30, 2008 21.23 21.59 21.16 21.52 7,077,892 +0.27(+1.27%)
Dec 29, 2008 20.98 21.34 20.84 21.25 5,157,229 +0.12(+0.57%)
Dec 26, 2008 21.35 21.69 20.92 21.13 3,388,655 -0.11(-0.52%)
Dec 24, 2008 21.18 21.58 21.06 21.24 3,290,307 +0.13(+0.62%)
Dec 23, 2008 21.43 21.72 20.97 21.11 8,588,778 -0.24(-1.12%)
Dec 22, 2008 22.18 22.26 20.82 21.35 13,654,072 -1.19(-5.28%)
Dec 19, 2008 22.82 23.00 21.64 22.54 24,687,770 -0.16(-0.70%)
Dec 18, 2008 22.98 23.45 22.35 22.70 21,608,932 -0.28(-1.22%)
Dec 17, 2008 22.42 23.33 22.01 22.98 19,112,978 +0.44(+1.95%)
Dec 16, 2008 22.08 22.71 21.56 22.54 18,074,598 +0.60(+2.73%)
Dec 15, 2008 22.06 22.50 21.55 21.94 11,851,786 -0.05(-0.23%)
Dec 12, 2008 21.10 22.31 20.75 21.99 15,673,745 +0.47(+2.18%)
Dec 11, 2008 22.58 22.58 21.32 21.52 17,172,921 -1.27(-5.57%)
Dec 10, 2008 22.21 23.13 21.82 22.79 14,132,983 +0.70(+3.17%)
Dec 09, 2008 22.56 23.45 21.76 22.09 26,274,424 -0.77(-3.37%)
Dec 08, 2008 22.98 23.73 22.51 22.86 18,454,981 +0.52(+2.33%)
Dec 05, 2008 21.20 22.71 20.94 22.34 28,029,576 +0.86(+4.00%)
Dec 04, 2008 20.86 22.94 20.75 21.48 31,170,342 +0.22(+1.03%)
Dec 03, 2008 20.30 21.53 19.10 21.26 23,755,602 +1.51(+7.65%)
Dec 02, 2008 19.35 19.80 18.46 19.75 13,832,323 +0.75(+3.95%)
Dec 01, 2008 20.13 20.66 18.89 19.00 16,095,003 -1.66(-8.03%)
Nov 28, 2008 21.10 21.22 20.39 20.66 6,489,222 -0.60(-2.82%)
Nov 26, 2008 19.93 22.00 19.83 21.26 18,044,573 +0.75(+3.66%)
Nov 25, 2008 19.89 20.74 19.54 20.51 21,508,969 +1.05(+5.40%)
Nov 24, 2008 17.52 20.01 16.88 19.46 21,937,336 +2.31(+13.47%)
Nov 21, 2008 17.20 17.25 15.85 17.15 21,781,420 +0.33(+1.96%)
Nov 20, 2008 17.76 18.48 16.61 16.82 21,592,201 -1.22(-6.76%)
Nov 19, 2008 18.97 19.46 18.00 18.04 18,580,158 -1.06(-5.55%)
Nov 18, 2008 19.15 19.49 18.00 19.10 21,179,243 +0.11(+0.58%)
Nov 17, 2008 17.90 20.00 17.82 18.99 29,425,915 +0.76(+4.17%)
Nov 14, 2008 19.24 20.12 18.14 18.23 0 -1.50(-7.60%)
Nov 13, 2008 18.51 19.85 17.64 19.73 24,406,819 +1.38(+7.52%)
Nov 12, 2008 18.32 18.83 18.25 18.35 13,523,399 -0.70(-3.67%)
Nov 11, 2008 19.19 19.79 18.50 19.05 11,290,541 -0.37(-1.91%)
Nov 10, 2008 20.05 20.33 19.11 19.42 8,493,539 -0.24(-1.22%)
Nov 07, 2008 19.22 20.03 18.94 19.66 11,447,713 +0.56(+2.93%)
Nov 06, 2008 20.25 20.93 18.89 19.10 18,155,560 -1.41(-6.87%)
Nov 05, 2008 21.24 21.42 20.39 20.51 16,282,909 -1.11(-5.13%)
Nov 04, 2008 21.17 21.79 20.44 21.62 15,242,003 +0.93(+4.49%)
Nov 03, 2008 21.58 21.75 20.48 20.69 13,011,427 -1.01(-4.65%)
Oct 31, 2008 19.86 22.29 19.60 21.70 20,949,938 +1.62(+8.07%)
Oct 30, 2008 20.11 20.40 19.60 20.08 16,882,636 +0.72(+3.72%)
Oct 29, 2008 19.26 20.64 18.73 19.36 23,886,777 -0.27(-1.38%)
Oct 28, 2008 17.34 19.63 16.74 19.63 25,953,207 +2.78(+16.50%)
Oct 27, 2008 16.92 17.88 16.81 16.85 13,970,283 -0.35(-2.03%)
Oct 24, 2008 17.00 17.95 16.95 17.20 19,020,332 -0.91(-5.02%)
Oct 23, 2008 18.49 18.75 17.16 18.11 18,508,845 -0.25(-1.36%)
Oct 22, 2008 18.73 18.98 17.75 18.36 18,703,814 -0.86(-4.47%)
Oct 21, 2008 19.39 20.27 19.10 19.22 12,725,554 -0.53(-2.68%)
Oct 20, 2008 19.13 19.84 19.08 19.75 15,576,148 +0.44(+2.28%)
Oct 17, 2008 18.01 19.81 17.87 19.31 22,682,793 +0.96(+5.23%)
Oct 16, 2008 18.15 18.60 16.88 18.35 27,174,821 +0.21(+1.16%)
Oct 15, 2008 18.76 19.28 18.00 18.14 24,050,781 -1.03(-5.37%)
Oct 14, 2008 21.03 21.04 18.57 19.17 20,014,323 -0.83(-4.15%)
Oct 13, 2008 18.90 20.27 18.45 20.00 23,294,024 +2.10(+11.73%)
Oct 10, 2008 17.21 18.99 15.76 17.90 0 -0.35(-1.92%)
Oct 09, 2008 19.70 19.82 18.00 18.25 26,916,596 -0.87(-4.55%)
Oct 08, 2008 18.87 20.32 18.66 19.12 33,195,012 -0.41(-2.10%)
Oct 07, 2008 21.03 21.21 19.47 19.53 22,088,331 -1.17(-5.65%)
Oct 06, 2008 20.88 21.10 19.76 20.70 24,859,163 -0.82(-3.81%)
Oct 03, 2008 22.97 22.98 21.35 21.52 0 -0.91(-4.06%)
Oct 02, 2008 23.03 23.33 22.37 22.43 13,600,096 -0.80(-3.44%)
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.