Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.581 7.712 7.482 7.633 11,883,721 -0.03(-0.34%)
Mar 28, 2003 7.781 7.781 7.624 7.659 12,222,683 -0.14(-1.77%)
Mar 27, 2003 7.766 7.846 7.715 7.798 7,833,017 -0.06(-0.81%)
Mar 26, 2003 7.753 7.951 7.744 7.861 12,713,751 +0.10(+1.28%)
Mar 25, 2003 7.631 7.813 7.631 7.762 12,831,906 +0.13(+1.74%)
Mar 24, 2003 7.770 7.770 7.577 7.629 12,506,577 -0.33(-4.11%)
Mar 21, 2003 7.837 7.981 7.734 7.957 14,088,044 +0.26(+3.35%)
Mar 20, 2003 7.796 7.796 7.482 7.699 11,653,024 +0.04(+0.54%)
Mar 19, 2003 7.444 7.699 7.442 7.657 12,724,443 +0.13(+1.66%)
Mar 18, 2003 7.498 7.536 7.323 7.532 13,171,670 +0.03(+0.42%)
Mar 17, 2003 7.295 7.517 7.158 7.500 18,116,560 +0.20(+2.69%)
Mar 14, 2003 7.216 7.366 7.171 7.304 12,823,619 +0.09(+1.22%)
Mar 13, 2003 6.973 7.250 6.958 7.216 14,250,040 +0.31(+4.55%)
Mar 12, 2003 6.771 6.915 6.631 6.902 10,128,229 +0.09(+1.37%)
Mar 11, 2003 6.902 6.956 6.782 6.808 11,992,788 -0.11(-1.57%)
Mar 10, 2003 7.033 7.094 6.883 6.917 10,312,947 -0.20(-2.79%)
Mar 07, 2003 7.005 7.141 6.726 7.115 13,977,106 +0.11(+1.58%)
Mar 06, 2003 6.999 7.126 6.919 7.005 12,716,156 -0.03(-0.45%)
Mar 05, 2003 7.061 7.076 6.902 7.037 17,121,060 +0.01(+0.19%)
Mar 04, 2003 7.184 7.295 7.012 7.023 21,907,696 -0.32(-4.38%)
Mar 03, 2003 7.397 7.457 7.313 7.345 17,170,246 -0.01(-0.08%)
Feb 28, 2003 7.295 7.407 7.293 7.351 12,899,805 +0.09(+1.21%)
Feb 27, 2003 7.379 7.388 7.182 7.263 13,009,941 -0.03(-0.44%)
Feb 26, 2003 7.173 7.418 7.173 7.295 18,585,706 +0.07(+0.98%)
Feb 25, 2003 7.061 7.224 6.939 7.224 20,822,642 +0.10(+1.36%)
Feb 24, 2003 7.080 7.201 6.941 7.126 34,898,388 +0.39(+5.77%)
Feb 21, 2003 6.546 6.782 6.515 6.737 12,692,632 +0.20(+3.06%)
Feb 20, 2003 6.528 6.631 6.522 6.537 9,795,683 -0.01(-0.14%)
Feb 19, 2003 6.646 6.696 6.537 6.546 8,598,890 -0.12(-1.85%)
Feb 18, 2003 6.545 6.763 6.539 6.670 9,882,562 +0.13(+2.00%)
Feb 14, 2003 6.341 6.539 6.270 6.539 12,509,785 +0.18(+2.79%)
Feb 13, 2003 6.416 6.416 6.242 6.361 7,281,001 -0.05(-0.73%)
Feb 12, 2003 6.453 6.545 6.404 6.408 6,068,169 -0.06(-0.90%)
Feb 11, 2003 6.500 6.554 6.406 6.466 9,076,859 +0.03(+0.49%)
Feb 10, 2003 6.421 6.453 6.294 6.434 8,411,231 +0.06(+0.94%)
Feb 07, 2003 6.593 6.629 6.322 6.374 9,350,595 -0.10(-1.62%)
Feb 06, 2003 6.475 6.584 6.410 6.479 12,529,567 +0.00(+0.06%)
Feb 05, 2003 6.546 6.593 6.460 6.475 9,430,523 -0.03(-0.49%)
Feb 04, 2003 6.603 6.603 6.453 6.507 8,429,676 -0.10(-1.44%)
Feb 03, 2003 6.462 6.649 6.455 6.603 14,315,801 +0.21(+3.28%)
Jan 31, 2003 6.341 6.541 6.333 6.393 14,595,150 +0.03(+0.53%)
Jan 30, 2003 6.528 6.614 6.335 6.359 11,772,783 -0.12(-1.79%)
Jan 29, 2003 6.470 6.528 6.382 6.475 10,134,110 +0.00(+0.06%)
Jan 28, 2003 6.481 6.558 6.464 6.472 12,373,719 +0.04(+0.58%)
Jan 27, 2003 6.382 6.531 6.359 6.434 14,369,532 +0.05(+0.82%)
Jan 24, 2003 6.546 6.558 6.335 6.382 14,126,271 -0.16(-2.51%)
Jan 23, 2003 6.614 6.685 6.509 6.546 16,932,064 -0.03(-0.43%)
Jan 22, 2003 6.670 6.750 6.573 6.575 16,004,463 -0.09(-1.40%)
Jan 21, 2003 6.911 6.930 6.668 6.668 14,047,679 -0.20(-2.86%)
Jan 17, 2003 7.048 7.068 6.863 6.864 14,361,780 -0.21(-2.96%)
Jan 16, 2003 7.117 7.182 7.014 7.074 10,506,755 -0.03(-0.47%)
Jan 15, 2003 7.108 7.154 7.037 7.108 10,754,026 +0.05(+0.72%)
Jan 14, 2003 6.921 7.117 6.921 7.057 11,259,528 -0.06(-0.84%)
Jan 13, 2003 7.295 7.296 7.091 7.117 9,090,759 -0.07(-1.04%)
Jan 10, 2003 7.136 7.304 7.098 7.192 9,744,357 +0.01(+0.08%)
Jan 09, 2003 7.029 7.210 7.029 7.186 20,030,840 +0.23(+3.36%)
Jan 08, 2003 6.930 7.066 6.902 6.952 14,768,641 +0.04(+0.60%)
Jan 07, 2003 6.921 7.010 6.874 6.911 19,073,300 +0.08(+1.23%)
Jan 06, 2003 6.967 7.010 6.827 6.827 21,175,238 -0.08(-1.14%)
Jan 03, 2003 7.360 7.360 6.756 6.906 41,915,548 -0.45(-6.18%)
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.