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

Lowe's Companies (NY: LOW )

230.29 -3.27 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2004 10.52 10.56 10.42 10.44 11,160,649 -0.09(-0.86%)
Sep 29, 2004 10.33 10.55 10.29 10.53 12,270,336 +0.20(+1.97%)
Sep 28, 2004 10.26 10.36 10.09 10.33 11,010,973 +0.06(+0.62%)
Sep 27, 2004 10.30 10.34 10.22 10.26 6,741,422 -0.04(-0.43%)
Sep 24, 2004 10.23 10.36 10.23 10.31 5,725,706 +0.07(+0.73%)
Sep 23, 2004 10.21 10.31 10.14 10.23 6,422,286 +0.03(+0.30%)
Sep 22, 2004 10.27 10.29 10.16 10.20 7,664,470 -0.14(-1.34%)
Sep 21, 2004 10.22 10.37 10.22 10.34 6,757,822 +0.16(+1.57%)
Sep 20, 2004 10.25 10.27 10.14 10.18 5,758,244 -0.10(-1.01%)
Sep 17, 2004 10.30 10.35 10.20 10.28 10,859,734 +0.07(+0.64%)
Sep 16, 2004 10.16 10.31 10.15 10.22 6,687,539 +0.08(+0.81%)
Sep 15, 2004 10.26 10.26 10.13 10.14 5,902,714 -0.08(-0.81%)
Sep 14, 2004 10.24 10.27 10.13 10.22 7,198,000 -0.03(-0.32%)
Sep 13, 2004 10.31 10.33 10.20 10.25 9,337,982 -0.04(-0.37%)
Sep 10, 2004 10.10 10.34 10.10 10.29 9,507,702 +0.19(+1.84%)
Sep 09, 2004 10.06 10.15 10.03 10.10 10,803,508 +0.06(+0.57%)
Sep 08, 2004 10.14 10.15 10.02 10.05 8,427,689 -0.10(-0.95%)
Sep 07, 2004 10.14 10.20 10.04 10.14 11,631,544 +0.09(+0.86%)
Sep 03, 2004 10.01 10.16 9.998 10.06 10,372,701 +0.06(+0.58%)
Sep 02, 2004 9.654 10.01 9.654 9.998 12,081,874 +0.36(+3.73%)
Sep 01, 2004 9.594 9.650 9.527 9.639 7,637,918 +0.09(+0.97%)
Aug 31, 2004 9.606 9.627 9.491 9.546 7,362,254 -0.06(-0.64%)
Aug 30, 2004 9.627 9.692 9.602 9.608 4,514,759 -0.09(-0.89%)
Aug 27, 2004 9.662 9.748 9.598 9.694 4,871,379 +0.05(+0.54%)
Aug 26, 2004 9.623 9.677 9.575 9.642 4,609,771 +0.02(+0.20%)
Aug 25, 2004 9.642 9.671 9.516 9.623 7,130,320 -0.01(-0.10%)
Aug 24, 2004 9.687 9.729 9.587 9.633 9,349,956 +0.02(+0.18%)
Aug 23, 2004 9.667 9.667 9.554 9.616 6,538,904 -0.05(-0.52%)
Aug 20, 2004 9.652 9.746 9.612 9.666 5,462,535 +0.01(+0.14%)
Aug 19, 2004 9.735 9.775 9.598 9.652 9,440,022 -0.08(-0.85%)
Aug 18, 2004 9.539 9.765 9.485 9.735 10,764,983 +0.19(+1.99%)
Aug 17, 2004 9.575 9.658 9.508 9.545 15,703,782 +0.11(+1.12%)
Aug 16, 2004 9.124 9.566 9.124 9.439 21,743,678 +0.48(+5.34%)
Aug 13, 2004 9.070 9.197 8.941 8.961 11,993,370 -0.11(-1.21%)
Aug 12, 2004 9.160 9.256 9.028 9.070 9,317,157 -0.09(-0.99%)
Aug 11, 2004 9.076 9.172 9.009 9.160 9,986,406 +0.02(+0.23%)
Aug 10, 2004 9.060 9.143 9.009 9.139 7,744,644 +0.14(+1.51%)
Aug 09, 2004 8.995 9.080 8.918 9.003 6,742,984 +0.07(+0.82%)
Aug 06, 2004 8.970 9.028 8.817 8.930 11,647,162 -0.05(-0.53%)
Aug 05, 2004 9.239 9.243 8.938 8.978 13,194,946 -0.25(-2.69%)
Aug 04, 2004 9.176 9.278 9.084 9.226 8,806,956 +0.00(+0.02%)
Aug 03, 2004 9.335 9.335 9.153 9.224 11,821,307 -0.12(-1.29%)
Aug 02, 2004 9.304 9.374 9.243 9.345 7,687,897 -0.01(-0.14%)
Jul 30, 2004 9.370 9.412 9.308 9.358 5,750,174 -0.03(-0.37%)
Jul 29, 2004 9.383 9.454 9.304 9.393 6,038,594 +0.06(+0.68%)
Jul 28, 2004 9.374 9.374 9.220 9.329 8,406,344 -0.06(-0.61%)
Jul 27, 2004 9.287 9.508 9.287 9.387 9,211,733 +0.12(+1.28%)
Jul 26, 2004 9.306 9.347 9.172 9.268 7,845,383 -0.03(-0.29%)
Jul 23, 2004 9.383 9.460 9.249 9.295 6,975,698 -0.11(-1.14%)
Jul 22, 2004 9.393 9.462 9.232 9.402 9,932,522 -0.07(-0.71%)
Jul 21, 2004 9.604 9.604 9.460 9.470 9,758,898 -0.08(-0.82%)
Jul 20, 2004 9.479 9.602 9.479 9.548 15,417,704 +0.19(+2.07%)
Jul 19, 2004 9.594 9.602 9.158 9.354 31,588,736 -0.31(-3.22%)
Jul 16, 2004 9.888 9.913 9.644 9.666 10,080,376 -0.22(-2.18%)
Jul 15, 2004 10.02 10.07 9.879 9.881 5,648,655 -0.14(-1.40%)
Jul 14, 2004 10.01 10.18 9.988 10.02 5,797,550 -0.08(-0.82%)
Jul 13, 2004 9.998 10.15 9.975 10.10 8,650,772 +0.13(+1.35%)
Jul 12, 2004 9.873 9.996 9.815 9.969 5,780,370 +0.07(+0.76%)
Jul 09, 2004 9.969 10.02 9.894 9.894 5,195,721 -0.01(-0.10%)
Jul 08, 2004 10.14 10.20 9.894 9.904 11,375,402 -0.39(-3.75%)
Jul 07, 2004 10.20 10.35 10.20 10.29 5,135,590 +0.02(+0.22%)
Jul 06, 2004 10.26 10.36 10.17 10.27 8,463,351 -0.01(-0.06%)
Jul 02, 2004 10.19 10.39 10.11 10.27 10,003,325 +0.08(+0.79%)
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.