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

Lowe's Companies (NY: LOW )

229.96 -0.33 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2002 8.092 8.094 7.814 7.952 18,822,776 -0.21(-2.54%)
Sep 27, 2002 8.356 8.442 8.142 8.160 15,524,430 -0.22(-2.68%)
Sep 26, 2002 8.044 8.398 7.996 8.384 15,997,147 +0.39(+4.85%)
Sep 25, 2002 7.923 8.067 7.750 7.996 3,045,588 +0.20(+2.51%)
Sep 24, 2002 7.935 7.966 7.604 7.800 13,249,870 -0.13(-1.67%)
Sep 23, 2002 8.117 8.117 7.770 7.933 15,294,319 -0.21(-2.57%)
Sep 20, 2002 8.317 8.382 8.123 8.142 3,748,416 -0.17(-2.10%)
Sep 19, 2002 8.490 8.536 8.288 8.317 1,405,656 -0.29(-3.37%)
Sep 18, 2002 8.415 8.653 8.288 8.607 15,570,244 +0.14(+1.70%)
Sep 17, 2002 8.824 8.836 8.463 8.463 11,187,461 -0.27(-3.10%)
Sep 16, 2002 8.638 8.778 8.586 8.734 9,824,755 +0.10(+1.11%)
Sep 13, 2002 8.336 8.638 8.323 8.638 8,247,557 +0.25(+2.93%)
Sep 12, 2002 8.638 8.640 8.369 8.392 9,749,006 -0.29(-3.34%)
Sep 11, 2002 8.513 8.797 8.502 8.682 10,574,438 +0.13(+1.53%)
Sep 10, 2002 8.517 8.569 8.375 8.551 11,400,131 +0.08(+0.98%)
Sep 09, 2002 8.452 8.490 8.259 8.469 14,461,338 +0.01(+0.14%)
Sep 06, 2002 8.308 8.500 8.300 8.457 17,924,198 +0.34(+4.14%)
Sep 05, 2002 7.923 8.259 7.914 8.121 12,624,874 +0.00(+0.02%)
Sep 04, 2002 7.875 8.165 7.827 8.119 16,981,106 +0.24(+3.02%)
Sep 03, 2002 7.900 7.971 7.731 7.881 12,231,551 -0.07(-0.85%)
Aug 30, 2002 7.856 8.096 7.843 7.948 7,629,328 +0.06(+0.80%)
Aug 29, 2002 7.818 7.979 7.760 7.885 9,954,128 +0.00(+0.00%)
Aug 28, 2002 7.923 8.014 7.797 7.885 9,905,710 -0.18(-2.22%)
Aug 27, 2002 8.404 8.388 8.019 8.064 10,623,116 -0.25(-2.98%)
Aug 26, 2002 8.259 8.329 8.081 8.311 12,792,251 +0.09(+1.05%)
Aug 23, 2002 8.432 8.442 8.183 8.225 12,596,501 -0.23(-2.70%)
Aug 22, 2002 8.259 8.490 8.185 8.453 14,091,702 +0.22(+2.73%)
Aug 21, 2002 8.163 8.283 8.087 8.229 18,900,088 +0.16(+2.00%)
Aug 20, 2002 7.875 8.096 7.837 8.067 21,376,646 +1.00(+14.16%)
Aug 16, 2002 7.241 7.241 7.028 7.067 10,585,111 -0.22(-3.03%)
Aug 15, 2002 7.088 7.320 7.082 7.288 11,401,433 +0.23(+3.24%)
Aug 14, 2002 6.665 7.069 6.646 7.059 14,236,693 +0.44(+6.58%)
Aug 13, 2002 6.588 6.992 6.569 6.623 10,748,584 -0.03(-0.46%)
Aug 12, 2002 6.512 6.684 6.467 6.654 12,452,811 -0.35(-5.04%)
Aug 07, 2002 6.953 7.022 6.800 7.007 14,549,321 +0.16(+2.33%)
Aug 06, 2002 12.92 7.011 6.550 6.848 13,757,208 +0.39(+5.97%)
Aug 05, 2002 6.446 6.665 6.429 6.462 11,948,597 +0.03(+0.42%)
Aug 02, 2002 6.704 6.732 6.243 6.435 19,496,970 -0.37(-5.45%)
Aug 01, 2002 7.155 7.222 6.723 6.805 11,480,306 -0.46(-6.39%)
Jul 31, 2002 7.318 7.328 7.030 7.270 13,713,477 -0.05(-0.63%)
Jul 30, 2002 7.184 7.407 7.030 7.316 14,096,127 +0.08(+1.17%)
Jul 29, 2002 6.905 7.251 6.905 7.232 13,504,711 +0.40(+5.79%)
Jul 26, 2002 6.761 7.040 6.627 6.836 15,103,514 +0.10(+1.45%)
Jul 25, 2002 7.103 7.103 6.610 6.738 19,500,354 -0.46(-6.45%)
Jul 24, 2002 6.348 7.205 6.281 7.203 21,859,254 +0.63(+9.58%)
Jul 23, 2002 6.709 6.963 6.531 6.573 5,674,685 -0.13(-2.00%)
Jul 22, 2002 6.771 6.982 6.473 6.707 20,344,008 -0.21(-3.08%)
Jul 19, 2002 7.059 7.184 6.886 6.921 13,547,401 -0.41(-5.66%)
Jul 17, 2002 7.395 7.549 7.015 7.336 20,708,178 -0.38(-4.95%)
Jul 12, 2002 7.875 8.012 7.555 7.718 37,466,980 -0.58(-6.99%)
Jul 11, 2002 8.167 8.405 7.795 8.298 19,300,178 +0.02(+0.23%)
Jul 10, 2002 8.576 8.672 8.250 8.279 13,489,353 -0.30(-3.47%)
Jul 09, 2002 8.884 8.903 8.657 8.576 10,579,644 -0.31(-3.46%)
Jul 08, 2002 8.623 8.918 8.655 8.884 8,540,662 +0.11(+1.23%)
Jul 05, 2002 8.548 8.797 8.546 8.776 4,467,383 +0.32(+3.72%)
Jul 04, 2002 8.394 8.475 8.029 8.461 14,795,311 +0.00(+0.00%)
Jul 03, 2002 8.394 8.475 8.029 8.461 14,795,311 +0.05(+0.57%)
Jul 02, 2002 8.521 8.567 8.288 8.413 12,842,490 -0.11(-1.26%)
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.