Skip to main content

Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.846 9.846 9.479 9.707 14,702,613 -0.16(-1.59%)
Sep 29, 2003 9.846 9.908 9.749 9.865 6,840,992 +0.02(+0.19%)
Sep 26, 2003 9.990 10.03 9.829 9.846 7,458,502 -0.14(-1.44%)
Sep 25, 2003 9.913 10.09 9.913 9.990 9,438,276 +0.10(+1.00%)
Sep 24, 2003 9.997 10.08 9.850 9.891 12,015,243 -0.11(-1.07%)
Sep 23, 2003 10.09 10.09 9.801 9.997 12,071,113 +0.06(+0.64%)
Sep 22, 2003 9.969 10.05 9.825 9.934 7,565,163 -0.15(-1.47%)
Sep 19, 2003 10.03 10.17 9.962 10.08 7,988,865 +0.07(+0.75%)
Sep 18, 2003 9.876 10.04 9.764 10.01 10,592,832 +0.11(+1.11%)
Sep 17, 2003 10.02 10.03 9.895 9.896 8,741,639 -0.07(-0.73%)
Sep 16, 2003 9.857 10.01 9.730 9.969 9,876,681 +0.11(+1.14%)
Sep 15, 2003 9.764 9.904 9.764 9.857 15,930,682 +0.23(+2.43%)
Sep 12, 2003 9.636 9.707 9.408 9.623 15,066,436 -0.01(-0.14%)
Sep 11, 2003 9.597 9.687 9.519 9.636 9,178,173 +0.09(+0.90%)
Sep 10, 2003 9.633 9.758 9.547 9.550 12,002,946 -0.16(-1.66%)
Sep 09, 2003 9.923 9.981 9.691 9.711 14,687,109 -0.33(-3.31%)
Sep 08, 2003 10.18 10.19 10.01 10.04 11,123,730 -0.15(-1.47%)
Sep 05, 2003 10.45 10.45 10.06 10.19 13,988,601 -0.26(-2.47%)
Sep 04, 2003 10.30 10.46 10.11 10.45 13,560,621 +0.15(+1.47%)
Sep 03, 2003 10.27 10.34 10.23 10.30 11,841,752 +0.10(+0.99%)
Sep 02, 2003 10.24 10.28 10.09 10.20 9,591,183 -0.06(-0.60%)
Aug 29, 2003 10.20 10.28 10.15 10.26 9,478,106 +0.07(+0.64%)
Aug 28, 2003 9.969 10.26 9.969 10.20 10,293,968 +0.24(+2.37%)
Aug 27, 2003 9.782 9.975 9.780 9.960 7,543,777 +0.12(+1.20%)
Aug 26, 2003 9.857 9.891 9.691 9.842 8,895,081 -0.04(-0.45%)
Aug 25, 2003 9.876 9.902 9.736 9.887 7,051,106 -0.01(-0.09%)
Aug 22, 2003 10.09 10.09 9.863 9.896 7,883,541 -0.10(-1.05%)
Aug 21, 2003 9.932 10.15 9.913 10.00 11,205,530 +0.07(+0.70%)
Aug 20, 2003 9.838 9.984 9.801 9.932 12,579,021 +0.08(+0.82%)
Aug 19, 2003 9.812 9.896 9.726 9.851 22,991,680 +0.13(+1.37%)
Aug 18, 2003 9.539 9.793 9.418 9.719 34,595,516 +0.57(+6.26%)
Aug 15, 2003 9.043 9.146 9.006 9.146 4,717,400 +0.12(+1.28%)
Aug 14, 2003 8.941 9.072 8.911 9.030 7,876,591 +0.08(+0.88%)
Aug 13, 2003 9.043 9.081 8.903 8.952 7,836,493 -0.09(-1.01%)
Aug 12, 2003 8.819 9.051 8.808 9.043 10,343,422 +0.29(+3.27%)
Aug 11, 2003 8.782 8.858 8.692 8.757 5,440,501 -0.01(-0.17%)
Aug 08, 2003 8.660 8.868 8.656 8.772 7,714,060 +0.13(+1.45%)
Aug 07, 2003 8.641 8.677 8.529 8.647 8,857,389 +0.08(+0.92%)
Aug 06, 2003 8.580 8.651 8.538 8.568 11,119,987 -0.02(-0.26%)
Aug 05, 2003 8.740 8.782 8.591 8.591 9,739,813 -0.14(-1.61%)
Aug 04, 2003 8.720 8.763 8.518 8.731 10,184,099 -0.06(-0.68%)
Aug 01, 2003 8.896 8.909 8.735 8.791 9,735,536 -0.10(-1.18%)
Jul 31, 2003 8.914 9.072 8.845 8.896 9,238,320 +0.04(+0.46%)
Jul 30, 2003 8.881 8.888 8.757 8.855 13,559,552 -0.03(-0.34%)
Jul 29, 2003 9.040 9.053 8.847 8.884 12,317,582 -0.16(-1.74%)
Jul 28, 2003 9.021 9.111 8.971 9.042 9,320,120 +0.02(+0.23%)
Jul 25, 2003 8.828 9.042 8.819 9.021 9,483,185 +0.21(+2.40%)
Jul 24, 2003 8.894 8.993 8.808 8.810 9,017,246 -0.07(-0.84%)
Jul 23, 2003 8.838 8.894 8.752 8.884 7,283,140 +0.09(+1.06%)
Jul 22, 2003 8.550 8.868 8.550 8.791 11,667,459 +0.09(+1.08%)
Jul 21, 2003 8.744 8.836 8.692 8.697 8,725,333 -0.10(-1.13%)
Jul 18, 2003 8.763 8.832 8.679 8.797 7,685,991 +0.07(+0.84%)
Jul 17, 2003 8.793 8.898 8.712 8.724 9,077,126 -0.08(-0.91%)
Jul 16, 2003 8.810 8.871 8.709 8.804 9,875,879 -0.00(-0.04%)
Jul 15, 2003 8.898 8.987 8.679 8.808 14,159,151 -0.02(-0.25%)
Jul 14, 2003 8.817 8.914 8.744 8.830 12,527,696 +0.06(+0.73%)
Jul 11, 2003 8.548 8.832 8.535 8.767 19,555,010 +0.31(+3.67%)
Jul 10, 2003 8.408 8.473 8.185 8.456 14,087,777 +0.05(+0.58%)
Jul 09, 2003 8.492 8.503 8.408 8.408 11,605,441 -0.07(-0.77%)
Jul 08, 2003 8.179 8.550 8.176 8.473 17,163,830 +0.33(+4.11%)
Jul 07, 2003 7.987 8.149 7.914 8.138 11,156,343 +0.26(+3.30%)
Jul 03, 2003 7.884 7.940 7.856 7.878 6,093,565 -0.08(-1.03%)
Jul 02, 2003 7.992 8.041 7.934 7.960 10,280,067 +0.00(+0.02%)
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.