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

Lowe's Companies (NY: LOW )

228.79 -0.07 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2004 9.415 9.457 9.353 9.403 5,722,820 -0.03(-0.37%)
Jul 29, 2004 9.428 9.499 9.349 9.438 6,009,867 +0.06(+0.68%)
Jul 28, 2004 9.418 9.418 9.264 9.374 8,366,353 -0.06(-0.61%)
Jul 27, 2004 9.332 9.553 9.332 9.432 9,167,911 +0.12(+1.28%)
Jul 26, 2004 9.351 9.391 9.216 9.312 7,808,061 -0.03(-0.29%)
Jul 23, 2004 9.428 9.505 9.293 9.339 6,942,513 -0.11(-1.14%)
Jul 22, 2004 9.438 9.507 9.276 9.447 9,885,271 -0.07(-0.71%)
Jul 21, 2004 9.650 9.650 9.505 9.515 9,712,473 -0.08(-0.82%)
Jul 20, 2004 9.525 9.648 9.525 9.594 15,344,359 +0.19(+2.07%)
Jul 19, 2004 9.640 9.648 9.202 9.399 31,438,462 -0.31(-3.22%)
Jul 16, 2004 9.936 9.961 9.690 9.712 10,032,422 -0.22(-2.18%)
Jul 15, 2004 10.07 10.12 9.926 9.928 5,621,783 -0.14(-1.40%)
Jul 14, 2004 10.06 10.23 10.04 10.07 5,769,970 -0.08(-0.82%)
Jul 13, 2004 10.05 10.20 10.02 10.15 8,609,619 +0.14(+1.35%)
Jul 12, 2004 9.920 10.04 9.862 10.02 5,752,872 +0.08(+0.76%)
Jul 09, 2004 10.02 10.06 9.941 9.941 5,171,004 -0.01(-0.10%)
Jul 08, 2004 10.19 10.25 9.941 9.951 11,321,287 -0.39(-3.75%)
Jul 07, 2004 10.25 10.40 10.25 10.34 5,111,159 +0.02(+0.22%)
Jul 06, 2004 10.31 10.41 10.22 10.32 8,423,089 -0.01(-0.06%)
Jul 02, 2004 10.24 10.44 10.16 10.32 9,955,738 +0.08(+0.79%)
Jul 01, 2004 10.14 10.25 10.12 10.24 10,133,459 +0.10(+0.97%)
Jun 30, 2004 10.17 10.17 10.01 10.14 13,660,933 -0.01(-0.13%)
Jun 29, 2004 10.38 10.38 10.13 10.16 14,275,703 -0.26(-2.52%)
Jun 28, 2004 10.46 10.50 10.38 10.42 6,881,891 -0.02(-0.17%)
Jun 25, 2004 10.47 10.55 10.40 10.44 8,359,617 +0.01(+0.09%)
Jun 24, 2004 10.42 10.55 10.39 10.43 10,918,695 +0.02(+0.22%)
Jun 23, 2004 10.30 10.41 10.26 10.40 6,573,082 +0.12(+1.13%)
Jun 22, 2004 10.31 10.34 10.17 10.29 8,057,803 -0.07(-0.69%)
Jun 21, 2004 10.36 10.43 10.28 10.36 4,310,638 +0.01(+0.13%)
Jun 18, 2004 10.38 10.41 10.30 10.34 5,137,066 -0.08(-0.76%)
Jun 17, 2004 10.43 10.47 10.40 10.42 5,583,441 -0.03(-0.26%)
Jun 16, 2004 10.45 10.48 10.33 10.45 5,782,146 +0.03(+0.31%)
Jun 15, 2004 10.50 10.52 10.40 10.42 8,799,257 -0.01(-0.06%)
Jun 14, 2004 10.50 10.51 10.36 10.42 7,219,976 -0.09(-0.90%)
Jun 10, 2004 10.62 10.64 10.47 10.52 8,244,073 -0.10(-0.91%)
Jun 09, 2004 10.76 10.78 10.61 10.62 11,319,214 -0.19(-1.71%)
Jun 08, 2004 10.75 10.84 10.73 10.80 11,387,609 -0.00(-0.02%)
Jun 07, 2004 10.52 10.81 10.52 10.80 11,800,304 +0.31(+2.94%)
Jun 04, 2004 10.57 10.63 10.49 10.49 10,131,904 -0.02(-0.22%)
Jun 03, 2004 10.37 10.63 10.34 10.52 12,738,132 +0.09(+0.91%)
Jun 02, 2004 10.41 10.45 10.31 10.42 10,303,148 +0.01(+0.11%)
Jun 01, 2004 10.34 10.45 10.33 10.41 9,853,147 +0.07(+0.69%)
May 28, 2004 10.43 10.45 10.31 10.34 7,373,603 -0.08(-0.74%)
May 27, 2004 10.42 10.52 10.37 10.42 11,075,690 -0.01(-0.06%)
May 26, 2004 10.40 10.49 10.28 10.42 12,894,350 -0.01(-0.09%)
May 25, 2004 10.05 10.46 10.00 10.43 15,203,944 +0.36(+3.54%)
May 24, 2004 9.959 10.10 9.924 10.07 11,133,981 +0.19(+1.95%)
May 21, 2004 9.916 9.936 9.791 9.882 9,830,090 -0.03(-0.33%)
May 20, 2004 9.768 9.961 9.766 9.914 14,018,707 +0.15(+1.52%)
May 19, 2004 9.984 10.01 9.766 9.766 14,573,890 -0.10(-0.98%)
May 18, 2004 9.654 10.00 9.654 9.862 17,296,958 +0.27(+2.86%)
May 17, 2004 9.762 9.764 9.515 9.588 14,789,694 -0.17(-1.78%)
May 14, 2004 9.822 9.891 9.613 9.762 10,431,905 +0.03(+0.32%)
May 13, 2004 9.563 9.745 9.496 9.731 13,841,763 +0.17(+1.76%)
May 12, 2004 9.642 9.642 9.322 9.563 13,332,435 -0.08(-0.82%)
May 11, 2004 9.515 9.712 9.515 9.642 11,679,319 +0.18(+1.88%)
May 10, 2004 9.457 9.561 9.283 9.465 19,490,490 -0.19(-1.92%)
May 07, 2004 9.891 9.972 9.567 9.650 17,354,470 -0.29(-2.91%)
May 06, 2004 10.09 10.10 9.864 9.939 8,617,132 -0.18(-1.81%)
May 05, 2004 9.966 10.17 9.959 10.12 7,766,610 +0.14(+1.35%)
May 04, 2004 10.10 10.11 9.945 9.988 9,364,544 -0.12(-1.15%)
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.