Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.