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: 7:00 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 (%)
Dec 31, 2002 7.270 7.338 7.167 7.203 8,305,345 -0.07(-0.92%)
Dec 30, 2002 7.069 7.299 7.059 7.270 13,416,727 +0.20(+2.85%)
Dec 27, 2002 7.149 7.178 7.011 7.069 5,753,038 -0.10(-1.39%)
Dec 26, 2002 7.078 7.295 7.078 7.168 6,925,980 +0.09(+1.28%)
Dec 24, 2002 7.107 7.120 7.040 7.078 5,150,167 -0.12(-1.71%)
Dec 23, 2002 7.368 7.368 7.136 7.201 9,075,592 -0.17(-2.27%)
Dec 20, 2002 7.357 7.424 7.176 7.368 13,548,182 +0.11(+1.48%)
Dec 19, 2002 7.347 7.482 7.230 7.261 10,650,448 -0.08(-1.05%)
Dec 18, 2002 7.462 7.520 7.288 7.338 10,833,444 -0.12(-1.55%)
Dec 17, 2002 7.670 7.670 7.414 7.453 10,142,850 -0.22(-2.81%)
Dec 16, 2002 7.424 7.668 7.395 7.668 11,426,422 +0.19(+2.60%)
Dec 13, 2002 7.510 7.572 7.395 7.474 9,990,310 -0.17(-2.21%)
Dec 12, 2002 7.702 7.714 7.580 7.643 6,611,529 +0.00(+0.03%)
Dec 11, 2002 7.702 7.760 7.568 7.641 11,004,986 -0.16(-2.02%)
Dec 10, 2002 7.674 7.837 7.645 7.798 10,820,428 +0.14(+1.88%)
Dec 09, 2002 7.841 7.841 7.608 7.654 11,613,843 -0.18(-2.35%)
Dec 06, 2002 7.808 7.902 7.683 7.839 11,666,945 -0.07(-0.83%)
Dec 05, 2002 7.992 8.037 7.866 7.904 9,936,166 -0.09(-1.08%)
Dec 04, 2002 7.674 8.048 7.635 7.991 13,076,506 +0.23(+2.92%)
Dec 03, 2002 7.908 7.943 7.712 7.764 12,185,476 -0.14(-1.80%)
Dec 02, 2002 8.163 8.198 7.856 7.906 12,584,006 -0.07(-0.82%)
Nov 29, 2002 8.029 8.065 7.943 7.971 5,434,422 +0.00(+0.00%)
Nov 27, 2002 7.770 8.010 7.731 7.971 12,830,516 +0.36(+4.67%)
Nov 26, 2002 7.779 7.779 7.553 7.616 13,119,717 -0.05(-0.63%)
Nov 25, 2002 7.514 7.731 7.474 7.664 14,794,791 +0.19(+2.57%)
Nov 22, 2002 7.522 7.626 7.453 7.472 12,694,636 -0.05(-0.66%)
Nov 21, 2002 7.447 7.616 7.282 7.522 22,250,754 +0.24(+3.32%)
Nov 20, 2002 7.549 7.578 7.267 7.280 31,727,480 -0.21(-2.77%)
Nov 19, 2002 7.818 7.818 7.280 7.487 40,741,380 -0.33(-4.23%)
Nov 18, 2002 8.413 8.413 7.789 7.818 25,582,420 -0.35(-4.24%)
Nov 15, 2002 8.039 8.261 7.991 8.163 15,212,062 +0.12(+1.46%)
Nov 14, 2002 7.904 8.087 7.856 8.046 11,474,839 +0.31(+3.95%)
Nov 13, 2002 7.597 7.812 7.482 7.741 10,470,055 +0.14(+1.90%)
Nov 12, 2002 7.437 7.779 7.435 7.597 12,765,700 +0.16(+2.14%)
Nov 11, 2002 7.568 7.606 7.376 7.437 8,190,029 -0.14(-1.90%)
Nov 08, 2002 7.679 7.750 7.491 7.581 8,354,282 -0.10(-1.25%)
Nov 07, 2002 7.921 7.979 7.639 7.677 14,419,168 -0.32(-4.01%)
Nov 06, 2002 8.087 8.096 7.814 7.998 12,010,811 -0.05(-0.62%)
Nov 05, 2002 7.885 8.048 7.856 8.048 9,705,535 +0.13(+1.70%)
Nov 04, 2002 8.106 8.160 7.898 7.914 11,880,137 -0.17(-2.14%)
Nov 01, 2002 8.017 8.118 7.827 8.087 16,566,438 +0.07(+0.89%)
Oct 31, 2002 8.250 8.315 7.952 8.016 10,616,348 -0.23(-2.84%)
Oct 30, 2002 8.398 8.398 8.173 8.250 10,665,806 -0.15(-1.74%)
Oct 29, 2002 8.165 8.440 7.981 8.396 13,911,570 +0.19(+2.29%)
Oct 28, 2002 8.471 8.475 8.148 8.208 8,250,680 -0.22(-2.55%)
Oct 25, 2002 8.365 8.490 8.323 8.423 10,383,373 +0.01(+0.07%)
Oct 24, 2002 8.452 8.605 8.356 8.417 16,453,985 +0.11(+1.32%)
Oct 23, 2002 8.259 8.404 8.162 8.308 12,822,707 +0.00(+0.00%)
Oct 22, 2002 8.480 8.607 8.221 8.308 11,743,476 -0.22(-2.59%)
Oct 21, 2002 8.365 8.559 8.163 8.528 12,689,170 +0.05(+0.57%)
Oct 18, 2002 8.211 8.480 8.108 8.480 11,978,533 +0.27(+3.27%)
Oct 17, 2002 8.356 8.356 8.114 8.211 14,766,417 +0.17(+2.18%)
Oct 16, 2002 8.062 8.065 7.889 8.037 12,546,522 -0.02(-0.31%)
Oct 15, 2002 7.971 8.202 7.952 8.062 18,761,084 +0.43(+5.69%)
Oct 14, 2002 7.443 7.814 7.395 7.628 182,214 +0.16(+2.08%)
Oct 11, 2002 7.309 7.597 7.257 7.472 16,524,268 +0.35(+4.96%)
Oct 10, 2002 7.084 7.286 7.009 7.119 22,504,294 -0.08(-1.17%)
Oct 09, 2002 7.472 7.491 7.086 7.203 17,732,092 -0.36(-4.70%)
Oct 08, 2002 7.299 7.731 7.226 7.558 21,701,768 +0.36(+5.02%)
Oct 07, 2002 7.606 7.674 7.170 7.197 22,008,410 -0.46(-6.00%)
Oct 04, 2002 7.779 7.818 7.318 7.656 22,432,188 -0.01(-0.10%)
Oct 03, 2002 7.731 7.850 7.585 7.664 16,657,025 -0.24(-3.08%)
Oct 02, 2002 8.096 8.129 7.808 7.908 14,282,247 -0.20(-2.44%)
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.