LOW: Historical Prices for LOWES COMPANIES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.39	21.61	21.15	21.35	12,593,900	21.35
19-Nov-09	21.49	21.60	21.16	21.49	13,200,300	21.49
18-Nov-09	21.35	21.72	21.25	21.59	13,487,800	21.59
17-Nov-09	21.60	21.69	20.90	21.48	15,744,700	21.48
16-Nov-09	21.88	22.23	21.59	21.74	25,807,100	21.74
13-Nov-09	21.62	21.93	21.40	21.85	17,585,200	21.85
12-Nov-09	21.25	21.69	21.25	21.47	17,345,600	21.47
11-Nov-09	21.19	21.46	21.01	21.30	19,021,100	21.30
10-Nov-09	21.20	21.49	20.94	21.01	15,444,200	21.01
9-Nov-09	21.03	21.30	20.89	21.25	14,602,000	21.25
6-Nov-09	20.22	21.06	20.22	20.94	27,174,300	20.94
5-Nov-09	19.64	20.19	19.62	20.07	12,327,900	20.07
4-Nov-09	19.53	19.90	19.34	19.51	14,021,600	19.51
3-Nov-09	19.53	19.80	19.15	19.45	17,817,600	19.45
2-Nov-09	19.60	20.00	19.34	19.58	12,994,800	19.58
30-Oct-09	20.00	20.10	19.46	19.57	19,405,200	19.57
29-Oct-09	19.80	20.10	19.53	19.98	14,692,500	19.98
28-Oct-09	19.99	20.07	19.49	19.50	17,836,400	19.50
27-Oct-09	20.36	20.42	19.88	19.93	21,423,700	19.93
26-Oct-09	20.74	20.94	20.28	20.34	16,922,100	20.34
23-Oct-09	21.17	21.31	20.65	20.71	17,631,300	20.71
22-Oct-09	20.77	21.23	20.50	21.17	18,710,400	21.17
21-Oct-09	21.34	21.69	20.76	20.76	28,537,400	20.76
20-Oct-09	21.73	21.90	21.33	21.39	10,759,100	21.39
19-Oct-09	21.36	21.81	21.33	21.76	11,391,800	21.76
16-Oct-09	21.53	21.55	21.15	21.36	11,405,400	21.36
15-Oct-09	21.65	21.75	21.33	21.65	11,666,900	21.65
14-Oct-09	21.66	21.99	21.66	21.73	17,717,900	21.73
14-Oct-09	$ 0.09 Dividend
13-Oct-09	21.02	21.55	20.84	21.45	18,071,500	21.36
12-Oct-09	21.05	21.35	20.96	21.01	10,092,500	20.92
9-Oct-09	20.77	20.95	20.52	20.94	17,089,300	20.85
8-Oct-09	20.70	20.95	20.50	20.78	15,740,400	20.69
7-Oct-09	20.59	20.73	20.15	20.20	15,144,200	20.12
6-Oct-09	20.65	20.87	20.36	20.68	18,792,400	20.59
5-Oct-09	20.26	20.57	20.07	20.46	15,603,200	20.37
2-Oct-09	20.10	20.21	19.94	20.03	19,365,900	19.95
1-Oct-09	21.05	21.05	20.36	20.36	17,532,200	20.27
30-Sep-09	21.29	21.35	20.76	20.94	12,404,200	20.85
29-Sep-09	21.26	21.49	21.17	21.21	8,732,400	21.12
28-Sep-09	21.11	21.48	21.05	21.25	8,242,900	21.16
25-Sep-09	21.09	21.22	20.89	21.05	14,175,000	20.96
24-Sep-09	21.60	21.74	21.32	21.39	16,353,700	21.30
23-Sep-09	21.43	22.06	21.25	21.53	23,684,800	21.44
22-Sep-09	21.71	21.82	20.93	21.07	23,918,700	20.98
21-Sep-09	21.84	22.37	21.60	21.95	13,044,800	21.86
18-Sep-09	21.74	22.06	21.72	21.97	13,641,800	21.88
17-Sep-09	21.69	21.97	21.50	21.66	13,622,400	21.57
16-Sep-09	21.32	21.74	21.25	21.60	12,479,800	21.51
15-Sep-09	21.45	21.52	20.88	21.21	17,213,100	21.12
14-Sep-09	21.26	21.46	21.10	21.36	8,143,500	21.27
11-Sep-09	21.93	21.95	21.34	21.43	10,675,400	21.34
10-Sep-09	21.78	21.94	21.63	21.86	9,882,000	21.77
9-Sep-09	21.76	21.82	21.54	21.72	10,432,100	21.63
8-Sep-09	21.89	21.93	21.66	21.77	11,099,200	21.68
4-Sep-09	21.37	21.65	21.23	21.62	8,820,600	21.53
3-Sep-09	20.87	21.32	20.80	21.31	9,293,300	21.22
2-Sep-09	20.81	20.96	20.55	20.86	10,583,400	20.77
1-Sep-09	21.26	21.61	20.66	20.86	15,016,400	20.77
31-Aug-09	21.55	21.61	21.27	21.50	8,610,800	21.41
28-Aug-09	21.81	21.95	21.34	21.70	10,567,900	21.61
27-Aug-09	21.66	21.90	21.36	21.70	12,831,100	21.61
26-Aug-09	20.94	21.96	20.91	21.59	17,144,800	21.50
25-Aug-09	21.13	21.24	20.81	21.07	35,281,800	20.98
24-Aug-09	21.17	21.42	20.66	20.72	13,778,600	20.63
21-Aug-09	20.52	21.22	20.48	21.16	18,461,600	21.07
20-Aug-09	20.27	20.47	20.14	20.39	18,285,000	20.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions