LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 200917.7117.7416.6817.0314.3518,408,900
Mar 19, 200917.1717.9217.1317.6114.8428,590,400
Mar 18, 200916.3317.5016.0317.1914.4824,934,900
Mar 17, 200915.7416.4415.5316.4213.8417,099,900
Mar 16, 200916.0116.2415.4215.4613.0313,898,000
Mar 13, 200915.8815.9115.2015.8913.3915,448,100
Mar 12, 200915.1315.6914.8115.6113.1514,599,400
Mar 11, 200914.9015.3314.6715.1012.7218,428,600
Mar 10, 200913.8814.9213.8114.6312.3321,876,500
Mar 09, 200913.2014.1613.0013.6811.5323,701,400
Mar 06, 200913.7913.8313.1613.3911.2821,445,500
Mar 05, 200913.9614.1813.2213.4211.3120,190,800
Mar 04, 200914.3114.3613.9214.1611.9319,524,400
Mar 03, 200914.9015.0913.9714.1411.9127,017,200
Mar 02, 200915.4615.9014.6414.7012.3923,504,400
Feb 27, 200915.5616.3015.5115.8413.3516,534,500
Feb 26, 200915.5916.3115.4215.9213.4123,838,200
Feb 25, 200915.5515.8415.0915.3712.9529,620,800
Feb 24, 200915.2115.7314.9115.6113.1531,154,300
Feb 23, 200916.0816.1014.9615.0912.7115,900,400
Feb 20, 200916.3016.8415.5515.8613.3633,059,200
Feb 19, 200917.0917.2516.9416.9814.3123,179,400
Feb 18, 200917.1717.3016.7916.8914.2318,041,800
Feb 17, 200917.4117.5217.0117.0714.3821,876,700
Feb 13, 200918.4618.6517.7517.8015.0015,112,700
Feb 12, 200917.9718.5917.6118.5315.6117,330,100
Feb 11, 200918.2518.5117.8518.2715.3916,091,800
Feb 10, 200918.9519.0418.0118.1915.3317,339,400
Feb 09, 200919.2019.4418.6419.0116.0212,039,300
Feb 06, 200918.8519.4118.8519.2416.2134,763,400
Feb 05, 200918.3919.0518.1618.8315.8719,068,700
Feb 04, 200919.0019.1518.3518.4115.5111,131,800
Feb 03, 200918.4219.0718.0818.9415.9610,205,600
Feb 02, 200918.0018.7118.0018.4115.5114,190,500
Jan 30, 200919.5219.7518.1518.2715.3921,416,100
Jan 29, 200919.5820.0019.2519.3716.3210,802,000
Jan 28, 200920.3720.4319.7619.9416.8019,012,300
Jan 27, 200920.7320.8019.6419.9416.8014,432,600
Jan 26, 200920.3420.9420.2020.6517.4015,559,600
Jan 23, 200919.5920.3219.5920.0516.8913,104,000
Jan 22, 200919.8320.6919.7220.2917.1016,104,100
Jan 21, 200920.0020.3119.5620.2517.0613,372,400
Jan 20, 200920.5221.1019.7919.8716.7410,481,400
Jan 16, 200920.9021.1520.3721.0417.7315,466,600
Jan 15, 200919.5720.7219.5720.5417.3116,442,200
Jan 14, 200919.9619.9619.4119.5616.4811,116,200
Jan 14, 20090.085 Dividend
Jan 13, 200920.2220.5619.9720.3017.0312,422,900
Jan 12, 200921.1321.2920.0320.2316.9713,070,100
Jan 09, 200921.9022.0021.0021.1917.7811,593,600
Jan 08, 200922.0622.1421.4821.9518.4210,044,700
Jan 07, 200922.3422.5621.9922.1318.5712,310,800
Jan 06, 200923.1723.1722.5022.9619.2613,041,500
Jan 05, 200922.4223.0222.3522.9619.2610,745,300
Jan 02, 200921.5022.7321.5022.6419.008,291,400
Dec 31, 200821.4922.0221.4321.5218.0610,909,300
Dec 30, 200821.2321.5921.1621.5218.067,077,900
Dec 29, 200820.9821.3420.8421.2517.835,157,300
Dec 26, 200821.3521.6920.9221.1317.733,388,700
Dec 24, 200821.1821.5821.0621.2417.823,290,200
Dec 23, 200821.4321.7220.9721.1117.718,587,400
Dec 22, 200822.1822.2620.8221.3517.9113,653,600
Dec 19, 200822.8223.0021.6422.5418.9124,687,800
Dec 18, 200822.9823.4522.3522.7019.0521,609,000
Dec 17, 200822.4223.3322.0122.9819.2819,017,000
Dec 16, 200822.0822.7121.5622.5418.9118,074,000
Dec 15, 200822.0622.5021.5521.9418.4111,851,800
Dec 12, 200821.1022.3120.7521.9918.4515,673,800
Dec 11, 200822.5822.5821.3221.5218.0617,094,800
Dec 10, 200822.2123.1321.8222.7919.1214,080,500
Dec 09, 200822.5623.4521.7622.0918.5326,274,500
Dec 08, 200822.9823.7322.5122.8619.1818,455,000
Dec 05, 200821.2022.7120.9422.3418.7428,029,100
Dec 04, 200820.8622.9420.7521.4818.0231,170,400
Dec 03, 200819.2521.5319.1021.2617.8423,755,600
Dec 02, 200819.3519.8018.4619.7516.5713,832,400
Dec 01, 200820.1320.6618.8919.0015.9416,095,100
Nov 28, 200821.1021.2220.3920.6617.336,489,300
Nov 26, 200819.9322.0019.8321.2617.8418,044,200
Nov 25, 200819.8920.7419.5420.5117.2121,509,000
Nov 24, 200817.5220.0116.8819.4616.3321,937,400
Nov 21, 200817.2017.2515.8517.1514.3921,780,800
Nov 20, 200817.7618.4816.6116.8214.1121,592,200
Nov 19, 200818.9719.4618.0018.0415.1418,580,200
Nov 18, 200819.1519.4918.0019.1016.0321,179,300
Nov 17, 200817.9020.0017.8218.9915.9329,420,700
Nov 14, 200819.2420.1218.1418.2315.3017,799,100
Nov 13, 200818.5119.8517.6419.7316.5524,406,900
Nov 12, 200818.3218.8318.2518.3515.4013,523,400
Nov 11, 200819.0819.7918.5019.0515.9811,290,600
Nov 10, 200820.0520.3319.1119.4216.298,493,600
Nov 07, 200819.2220.0318.9419.6616.5011,447,800
Nov 06, 200820.2520.9318.8919.1016.0318,155,600
Nov 05, 200821.2421.4220.3920.5117.2116,283,000
Nov 04, 200821.1721.7920.4421.6218.1415,233,600
Nov 03, 200821.5821.7520.4820.6917.3613,011,500
Oct 31, 200819.8622.2919.6021.7018.2120,950,000
Oct 30, 200820.1120.4019.6020.0816.8516,882,700
Oct 29, 200819.2620.6418.7319.3616.2423,886,500
Oct 28, 200817.3419.6316.7419.6316.4725,953,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...