Skip to main content

Lowe's Companies (NY: LOW )

208.04 +1.57 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.93 19.10 18.66 18.75 3,190,600 -0.18(-0.92%)
Dec 30, 2002 18.40 19.00 18.38 18.93 5,154,200 +0.53(+2.85%)
Dec 27, 2002 18.61 18.68 18.25 18.40 2,210,100 -0.26(-1.39%)
Dec 26, 2002 18.43 18.99 18.43 18.66 2,660,700 +0.23(+1.28%)
Dec 24, 2002 18.50 18.54 18.32 18.43 1,978,500 -0.32(-1.71%)
Dec 23, 2002 19.18 19.18 18.57 18.75 3,486,500 -0.43(-2.27%)
Dec 20, 2002 19.15 19.32 18.68 19.18 5,204,700 +0.28(+1.48%)
Dec 19, 2002 19.12 19.48 18.82 18.90 4,091,500 -0.20(-1.05%)
Dec 18, 2002 19.43 19.57 18.97 19.10 4,161,800 -0.30(-1.55%)
Dec 17, 2002 19.96 19.96 19.30 19.40 3,896,500 -0.56(-2.81%)
Dec 16, 2002 19.32 19.96 19.25 19.96 4,389,600 +0.51(+2.60%)
Dec 13, 2002 19.55 19.71 19.25 19.45 3,837,900 -0.44(-2.21%)
Dec 12, 2002 20.05 20.08 19.73 19.89 2,539,900 +0.00(+0.03%)
Dec 11, 2002 20.05 20.20 19.70 19.89 4,227,700 -0.41(-2.02%)
Dec 10, 2002 19.98 20.40 19.90 20.30 4,156,800 +0.38(+1.88%)
Dec 09, 2002 20.41 20.41 19.80 19.93 4,461,600 -0.48(-2.35%)
Dec 06, 2002 20.32 20.57 20.00 20.41 4,482,000 -0.17(-0.83%)
Dec 05, 2002 20.80 20.92 20.48 20.57 3,817,100 -0.23(-1.08%)
Dec 04, 2002 19.98 20.95 19.88 20.80 5,023,500 +0.59(+2.92%)
Dec 03, 2002 20.59 20.68 20.07 20.21 4,681,200 -0.37(-1.80%)
Dec 02, 2002 21.25 21.34 20.45 20.58 4,834,300 -0.17(-0.82%)
Nov 29, 2002 20.90 21.00 20.68 20.75 2,087,700 +0.00(+0.00%)
Nov 27, 2002 20.23 20.85 20.12 20.75 4,929,000 +0.93(+4.67%)
Nov 26, 2002 20.25 20.25 19.66 19.82 5,040,100 -0.12(-0.63%)
Nov 25, 2002 19.56 20.12 19.45 19.95 5,683,600 +0.50(+2.57%)
Nov 22, 2002 19.58 19.85 19.40 19.45 4,876,800 -0.13(-0.66%)
Nov 21, 2002 19.39 19.82 18.95 19.58 8,547,900 +0.63(+3.32%)
Nov 20, 2002 19.65 19.73 18.92 18.95 12,188,500 -0.54(-2.77%)
Nov 19, 2002 20.35 20.35 18.95 19.49 15,651,300 -0.86(-4.23%)
Nov 18, 2002 21.90 21.90 20.27 20.35 9,827,800 -0.90(-4.24%)
Nov 15, 2002 20.93 21.50 20.80 21.25 5,843,900 +0.30(+1.46%)
Nov 14, 2002 20.57 21.05 20.45 20.95 4,408,200 +0.80(+3.95%)
Nov 13, 2002 19.77 20.34 19.48 20.15 4,022,200 +0.38(+1.90%)
Nov 12, 2002 19.36 20.25 19.36 19.77 4,904,100 +0.41(+2.14%)
Nov 11, 2002 19.70 19.80 19.20 19.36 3,146,300 -0.38(-1.90%)
Nov 08, 2002 19.99 20.18 19.50 19.73 3,209,400 -0.25(-1.25%)
Nov 07, 2002 20.62 20.77 19.89 19.98 5,539,300 -0.84(-4.01%)
Nov 06, 2002 21.05 21.07 20.34 20.82 4,614,100 -0.13(-0.62%)
Nov 05, 2002 20.52 20.95 20.45 20.95 3,728,500 +0.35(+1.70%)
Nov 04, 2002 21.10 21.24 20.56 20.60 4,563,900 -0.45(-2.14%)
Nov 01, 2002 20.87 21.13 20.38 21.05 6,364,200 +0.19(+0.89%)
Oct 31, 2002 21.48 21.64 20.70 20.86 4,078,400 -0.61(-2.84%)
Oct 30, 2002 21.86 21.86 21.27 21.48 4,097,400 -0.38(-1.74%)
Oct 29, 2002 21.25 21.97 20.77 21.86 5,344,300 +0.49(+2.29%)
Oct 28, 2002 22.05 22.06 21.21 21.36 3,169,600 -0.56(-2.55%)
Oct 25, 2002 21.77 22.10 21.66 21.93 3,988,900 +0.02(+0.07%)
Oct 24, 2002 22.00 22.40 21.75 21.91 6,321,000 +0.29(+1.32%)
Oct 23, 2002 21.50 21.88 21.25 21.62 4,926,000 +0.00(+0.00%)
Oct 22, 2002 22.07 22.41 21.40 21.62 4,511,400 -0.57(-2.59%)
Oct 21, 2002 21.77 22.28 21.25 22.20 4,874,700 +0.12(+0.57%)
Oct 18, 2002 21.38 22.07 21.11 22.07 4,601,700 +0.70(+3.27%)
Oct 17, 2002 21.75 21.75 21.12 21.38 5,672,700 +0.45(+2.17%)
Oct 16, 2002 20.98 21.00 20.54 20.92 4,819,900 -0.06(-0.31%)
Oct 15, 2002 20.75 21.35 20.70 20.98 7,207,300 +1.13(+5.69%)
Oct 14, 2002 19.38 20.34 19.25 19.86 70,000 +0.41(+2.08%)
Oct 11, 2002 19.02 19.77 18.89 19.45 6,348,000 +0.92(+4.96%)
Oct 10, 2002 18.44 18.96 18.25 18.53 8,645,300 -0.22(-1.17%)
Oct 09, 2002 19.45 19.50 18.45 18.75 6,812,000 -0.93(-4.70%)
Oct 08, 2002 19.00 20.12 18.81 19.68 8,337,000 +0.94(+5.02%)
Oct 07, 2002 19.80 19.98 18.66 18.73 8,454,800 -1.20(-6.00%)
Oct 04, 2002 20.25 20.35 19.05 19.93 8,617,600 -0.02(-0.10%)
Oct 03, 2002 20.12 20.43 19.75 19.95 6,399,000 -0.64(-3.08%)
Oct 02, 2002 21.07 21.16 20.32 20.59 5,486,700 -0.52(-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.