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

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 29, 2004 10.54 10.62 10.43 10.53 6,129,118 -0.05(-0.50%)
Oct 28, 2004 10.46 10.60 10.44 10.58 5,791,760 +0.07(+0.69%)
Oct 27, 2004 10.20 10.57 10.17 10.51 11,309,785 +0.26(+2.52%)
Oct 26, 2004 10.11 10.29 10.11 10.25 10,411,054 +0.10(+1.01%)
Oct 25, 2004 10.29 10.29 10.11 10.15 9,796,217 -0.19(-1.81%)
Oct 22, 2004 10.47 10.50 10.31 10.33 6,044,912 -0.14(-1.34%)
Oct 21, 2004 10.53 10.59 10.44 10.47 7,140,658 -0.02(-0.16%)
Oct 20, 2004 10.54 10.57 10.45 10.49 8,548,634 -0.06(-0.57%)
Oct 19, 2004 10.66 10.80 10.54 10.55 9,931,749 -0.02(-0.19%)
Oct 18, 2004 10.28 10.62 10.26 10.57 9,620,855 +0.27(+2.61%)
Oct 15, 2004 10.30 10.36 10.26 10.30 7,118,203 +0.06(+0.55%)
Oct 14, 2004 10.32 10.40 10.22 10.24 7,248,923 -0.04(-0.35%)
Oct 13, 2004 10.36 10.38 10.25 10.28 7,793,454 +0.00(+0.00%)
Oct 12, 2004 10.21 10.35 10.19 10.28 5,933,707 -0.02(-0.15%)
Oct 11, 2004 10.23 10.34 10.21 10.29 5,092,183 +0.16(+1.55%)
Oct 08, 2004 10.20 10.32 10.08 10.14 7,447,007 -0.08(-0.81%)
Oct 07, 2004 10.37 10.45 10.22 10.22 7,192,518 -0.14(-1.35%)
Oct 06, 2004 10.32 10.39 10.29 10.36 4,663,669 +0.02(+0.22%)
Oct 05, 2004 10.40 10.43 10.30 10.34 8,710,095 -0.07(-0.68%)
Oct 04, 2004 10.36 10.51 10.36 10.41 8,991,851 +0.09(+0.85%)
Oct 01, 2004 10.21 10.39 10.19 10.32 10,236,494 +0.16(+1.53%)
Sep 30, 2004 10.24 10.29 10.14 10.17 11,461,355 -0.09(-0.86%)
Sep 29, 2004 10.06 10.27 10.02 10.25 12,600,941 +0.20(+1.97%)
Sep 28, 2004 9.994 10.09 9.829 10.06 11,307,646 +0.06(+0.62%)
Sep 27, 2004 10.03 10.06 9.949 9.994 6,923,059 -0.04(-0.43%)
Sep 24, 2004 9.964 10.08 9.964 10.04 5,879,976 +0.07(+0.73%)
Sep 23, 2004 9.943 10.04 9.878 9.964 6,595,325 +0.03(+0.30%)
Sep 22, 2004 9.997 10.02 9.895 9.934 7,870,977 -0.13(-1.34%)
Sep 21, 2004 9.951 10.10 9.951 10.07 6,939,900 +0.16(+1.57%)
Sep 20, 2004 9.981 9.999 9.872 9.913 5,913,391 -0.10(-1.01%)
Sep 17, 2004 10.03 10.07 9.934 10.01 11,152,333 +0.06(+0.64%)
Sep 16, 2004 9.891 10.04 9.880 9.951 6,867,724 +0.08(+0.81%)
Sep 15, 2004 9.994 9.994 9.861 9.870 6,061,753 -0.08(-0.81%)
Sep 14, 2004 9.969 9.999 9.866 9.951 7,391,939 -0.03(-0.32%)
Sep 13, 2004 10.03 10.06 9.936 9.982 9,589,579 -0.04(-0.37%)
Sep 10, 2004 9.838 10.07 9.833 10.02 9,763,872 +0.18(+1.84%)
Sep 09, 2004 9.799 9.885 9.767 9.838 11,094,592 +0.06(+0.57%)
Sep 08, 2004 9.876 9.887 9.762 9.782 8,654,760 -0.09(-0.95%)
Sep 07, 2004 9.876 9.928 9.775 9.876 11,944,938 +0.08(+0.86%)
Sep 03, 2004 9.745 9.893 9.736 9.792 10,652,177 +0.06(+0.58%)
Sep 02, 2004 9.401 9.743 9.401 9.736 12,407,402 +0.35(+3.73%)
Sep 01, 2004 9.343 9.397 9.277 9.386 7,843,710 +0.09(+0.97%)
Aug 31, 2004 9.354 9.375 9.242 9.296 7,560,618 -0.06(-0.64%)
Aug 30, 2004 9.375 9.438 9.350 9.356 4,636,402 -0.08(-0.89%)
Aug 27, 2004 9.408 9.492 9.346 9.440 5,002,631 +0.05(+0.54%)
Aug 26, 2004 9.371 9.423 9.324 9.389 4,733,974 +0.02(+0.20%)
Aug 25, 2004 9.389 9.418 9.266 9.371 7,322,436 -0.01(-0.10%)
Aug 24, 2004 9.433 9.474 9.335 9.380 9,601,876 +0.02(+0.18%)
Aug 23, 2004 9.414 9.414 9.303 9.363 6,715,084 -0.05(-0.52%)
Aug 20, 2004 9.399 9.490 9.360 9.412 5,609,715 +0.01(+0.14%)
Aug 19, 2004 9.479 9.519 9.346 9.399 9,694,368 -0.08(-0.85%)
Aug 18, 2004 9.288 9.509 9.236 9.479 11,055,028 +0.19(+1.99%)
Aug 17, 2004 9.324 9.404 9.259 9.294 16,126,895 +0.10(+1.12%)
Aug 16, 2004 8.884 9.315 8.884 9.191 22,329,526 +0.47(+5.34%)
Aug 13, 2004 8.832 8.956 8.707 8.725 12,316,513 -0.11(-1.21%)
Aug 12, 2004 8.920 9.014 8.791 8.832 9,568,193 -0.09(-0.99%)
Aug 11, 2004 8.838 8.931 8.772 8.920 10,255,474 +0.02(+0.23%)
Aug 10, 2004 8.823 8.903 8.772 8.899 7,953,311 +0.13(+1.51%)
Aug 09, 2004 8.759 8.841 8.684 8.767 6,924,663 +0.07(+0.82%)
Aug 06, 2004 8.735 8.791 8.585 8.696 11,960,977 -0.05(-0.53%)
Aug 05, 2004 8.997 9.000 8.703 8.742 13,550,463 -0.24(-2.69%)
Aug 04, 2004 8.935 9.034 8.845 8.984 9,044,246 +0.00(+0.02%)
Aug 03, 2004 9.090 9.090 8.913 8.982 12,139,814 -0.12(-1.29%)
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.