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

Lowe's Companies (NY: LOW )

229.87 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 7.856 8.096 7.843 7.948 7,629,328 +0.06(+0.80%)
Aug 29, 2002 7.818 7.979 7.760 7.885 9,954,128 +0.00(+0.00%)
Aug 28, 2002 7.923 8.014 7.797 7.885 9,905,710 -0.18(-2.22%)
Aug 27, 2002 8.404 8.388 8.019 8.064 10,623,116 -0.25(-2.98%)
Aug 26, 2002 8.259 8.329 8.081 8.311 12,792,251 +0.09(+1.05%)
Aug 23, 2002 8.432 8.442 8.183 8.225 12,596,501 -0.23(-2.70%)
Aug 22, 2002 8.259 8.490 8.185 8.453 14,091,702 +0.22(+2.73%)
Aug 21, 2002 8.163 8.283 8.087 8.229 18,900,088 +0.16(+2.00%)
Aug 20, 2002 7.875 8.096 7.837 8.067 21,376,646 +1.00(+14.16%)
Aug 16, 2002 7.241 7.241 7.028 7.067 10,585,111 -0.22(-3.03%)
Aug 15, 2002 7.088 7.320 7.082 7.288 11,401,433 +0.23(+3.24%)
Aug 14, 2002 6.665 7.069 6.646 7.059 14,236,693 +0.44(+6.58%)
Aug 13, 2002 6.588 6.992 6.569 6.623 10,748,584 -0.03(-0.46%)
Aug 12, 2002 6.512 6.684 6.467 6.654 12,452,811 -0.35(-5.04%)
Aug 07, 2002 6.953 7.022 6.800 7.007 14,549,321 +0.16(+2.33%)
Aug 06, 2002 12.92 7.011 6.550 6.848 13,757,208 +0.39(+5.97%)
Aug 05, 2002 6.446 6.665 6.429 6.462 11,948,597 +0.03(+0.42%)
Aug 02, 2002 6.704 6.732 6.243 6.435 19,496,970 -0.37(-5.45%)
Aug 01, 2002 7.155 7.222 6.723 6.805 11,480,306 -0.46(-6.39%)
Jul 31, 2002 7.318 7.328 7.030 7.270 13,713,477 -0.05(-0.63%)
Jul 30, 2002 7.184 7.407 7.030 7.316 14,096,127 +0.08(+1.17%)
Jul 29, 2002 6.905 7.251 6.905 7.232 13,504,711 +0.40(+5.79%)
Jul 26, 2002 6.761 7.040 6.627 6.836 15,103,514 +0.10(+1.45%)
Jul 25, 2002 7.103 7.103 6.610 6.738 19,500,354 -0.46(-6.45%)
Jul 24, 2002 6.348 7.205 6.281 7.203 21,859,254 +0.63(+9.58%)
Jul 23, 2002 6.709 6.963 6.531 6.573 5,674,685 -0.13(-2.00%)
Jul 22, 2002 6.771 6.982 6.473 6.707 20,344,008 -0.21(-3.08%)
Jul 19, 2002 7.059 7.184 6.886 6.921 13,547,401 -0.41(-5.66%)
Jul 17, 2002 7.395 7.549 7.015 7.336 20,708,178 -0.38(-4.95%)
Jul 12, 2002 7.875 8.012 7.555 7.718 37,466,980 -0.58(-6.99%)
Jul 11, 2002 8.167 8.405 7.795 8.298 19,300,178 +0.02(+0.23%)
Jul 10, 2002 8.576 8.672 8.250 8.279 13,489,353 -0.30(-3.47%)
Jul 09, 2002 8.884 8.903 8.657 8.576 10,579,644 -0.31(-3.46%)
Jul 08, 2002 8.623 8.918 8.655 8.884 8,540,662 +0.11(+1.23%)
Jul 05, 2002 8.548 8.797 8.546 8.776 4,467,383 +0.32(+3.72%)
Jul 04, 2002 8.394 8.475 8.029 8.461 14,795,311 +0.00(+0.00%)
Jul 03, 2002 8.394 8.475 8.029 8.461 14,795,311 +0.05(+0.57%)
Jul 02, 2002 8.521 8.567 8.288 8.413 12,842,490 -0.11(-1.26%)
Jul 01, 2002 8.720 8.828 8.490 8.521 8,221,266 -0.20(-2.29%)
Jun 28, 2002 8.701 8.845 8.557 8.720 10,560,902 -0.06(-0.66%)
Jun 27, 2002 8.605 8.786 8.356 8.778 12,857,588 +0.25(+2.90%)
Jun 26, 2002 8.375 8.586 8.327 8.530 14,004,760 +0.00(+0.02%)
Jun 25, 2002 8.692 8.836 8.461 8.528 9,574,340 +0.00(+0.00%)
Jun 21, 2002 8.500 8.682 8.490 8.528 9,881,502 -0.04(-0.45%)
Jun 20, 2002 8.817 8.884 8.530 8.567 10,609,580 -0.15(-1.70%)
Jun 19, 2002 8.682 8.928 8.653 8.715 13,701,242 +0.03(+0.38%)
Jun 18, 2002 9.162 9.172 8.653 8.682 11,115,095 -0.50(-5.42%)
Jun 17, 2002 8.999 9.220 8.951 9.180 12,630,861 +0.18(+2.03%)
Jun 14, 2002 8.991 9.009 8.742 8.997 12,094,109 -0.13(-1.39%)
Jun 12, 2002 8.989 9.183 8.951 9.124 12,130,812 +0.07(+0.74%)
Jun 11, 2002 9.143 9.324 9.055 9.057 11,960,311 +0.03(+0.32%)
Jun 10, 2002 8.999 9.145 8.974 9.028 7,718,613 +0.12(+1.40%)
Jun 07, 2002 8.893 8.972 8.745 8.903 10,924,291 +0.00(+0.00%)
Jun 06, 2002 9.172 9.172 8.836 8.903 10,363,069 -0.21(-2.28%)
Jun 05, 2002 8.893 9.172 8.884 9.110 14,728,152 +0.05(+0.57%)
May 31, 2002 9.133 9.278 8.788 9.059 31,981,278 -0.16(-1.73%)
May 28, 2002 9.258 9.289 8.913 9.218 9,839,593 -0.02(-0.23%)
May 27, 2002 9.393 9.602 9.208 9.239 15,875,844 +0.00(+0.00%)
May 24, 2002 9.393 9.602 9.208 9.239 15,874,803 +0.02(+0.21%)
May 23, 2002 9.076 9.222 7.180 9.220 13,003,881 +0.20(+2.17%)
May 22, 2002 8.788 9.034 8.788 9.024 16,553,162 +0.16(+1.84%)
May 21, 2002 9.009 9.057 8.855 8.861 22,004,244 -0.13(-1.43%)
May 20, 2002 8.901 9.062 8.893 8.989 25,781,294 +0.39(+4.56%)
May 17, 2002 8.434 8.605 8.390 8.598 7,988,031 +0.21(+2.52%)
May 16, 2002 8.402 8.492 8.365 8.386 5,231,383 -0.07(-0.80%)
May 15, 2002 8.327 8.500 8.327 8.453 7,602,256 +0.05(+0.59%)
May 14, 2002 8.115 8.429 8.115 8.404 9,521,498 +0.40(+5.02%)
May 13, 2002 8.019 8.065 7.927 8.002 6,464,196 -0.03(-0.33%)
May 10, 2002 8.231 8.231 7.985 8.029 5,605,704 -0.19(-2.34%)
May 09, 2002 8.096 8.309 8.083 8.221 13,161,887 +0.13(+1.66%)
May 08, 2002 8.115 8.196 7.996 8.087 4,841,704 +0.07(+0.89%)
May 07, 2002 8.048 8.154 7.962 8.016 10,467,713 -0.03(-0.41%)
May 06, 2002 8.336 8.352 8.048 8.048 6,573,264 -0.33(-3.92%)
May 03, 2002 8.354 8.436 8.269 8.377 7,954,972 +0.02(+0.28%)
May 02, 2002 8.240 8.388 8.211 8.354 8,044,517 +0.16(+1.90%)
May 01, 2002 8.142 8.240 8.019 8.198 8,965,483 +0.07(+0.92%)
Apr 30, 2002 8.163 8.271 8.067 8.123 11,486,293 -0.05(-0.63%)
Apr 29, 2002 8.259 8.271 8.165 8.175 5,794,166 -0.06(-0.72%)
Apr 26, 2002 8.384 8.423 8.221 8.235 6,153,650 -0.10(-1.22%)
Apr 25, 2002 8.202 8.384 8.185 8.336 9,482,452 +0.01(+0.12%)
Apr 24, 2002 8.567 8.615 8.279 8.327 7,710,023 -0.17(-2.06%)
Apr 23, 2002 8.565 8.623 8.471 8.502 4,912,247 -0.02(-0.18%)
Apr 22, 2002 8.605 8.676 8.463 8.517 6,312,176 -0.03(-0.36%)
Apr 19, 2002 8.565 8.634 8.546 8.548 4,590,248 -0.01(-0.13%)
Apr 18, 2002 8.576 8.603 8.461 8.559 7,943,518 +0.07(+0.84%)
Apr 17, 2002 8.640 8.640 8.459 8.488 6,068,009 -0.19(-2.19%)
Apr 16, 2002 8.500 8.678 8.423 8.678 6,798,429 +0.20(+2.33%)
Apr 15, 2002 8.601 8.603 8.419 8.480 4,521,527 -0.12(-1.41%)
Apr 12, 2002 8.500 8.682 8.461 8.601 6,187,490 +0.12(+1.43%)
Apr 11, 2002 8.684 8.778 8.461 8.480 7,552,278 -0.20(-2.34%)
Apr 10, 2002 8.621 8.694 8.553 8.684 8,723,398 +0.07(+0.83%)
Apr 09, 2002 8.490 8.624 8.452 8.613 6,531,094 +0.12(+1.45%)
Apr 08, 2002 8.356 8.509 8.317 8.490 4,990,599 +0.13(+1.61%)
Apr 05, 2002 8.336 8.442 8.317 8.356 8,882,185 +0.15(+1.78%)
Apr 04, 2002 8.154 8.279 8.144 8.210 7,320,344 +0.13(+1.64%)
Apr 03, 2002 8.240 8.327 8.048 8.077 10,772,792 -0.17(-2.12%)
Apr 02, 2002 8.304 8.346 8.242 8.252 10,891,752 -0.05(-0.62%)
Apr 01, 2002 8.259 8.350 8.198 8.304 11,150,237 -0.05(-0.60%)
Mar 29, 2002 8.452 8.452 8.223 8.354 11,372,018 +0.00(+0.00%)
Mar 28, 2002 8.452 8.452 8.223 8.354 11,241,865 -0.04(-0.48%)
Mar 27, 2002 8.467 8.480 8.356 8.394 11,066,678 -0.05(-0.57%)
Mar 26, 2002 8.396 8.500 8.327 8.442 10,390,922 -0.00(-0.02%)
Mar 25, 2002 8.730 8.730 8.436 8.444 8,352,981 -0.21(-2.38%)
Mar 22, 2002 8.586 8.759 8.523 8.649 8,350,898 +0.04(+0.45%)
Mar 21, 2002 8.586 8.692 8.532 8.611 11,070,583 -0.01(-0.13%)
Mar 20, 2002 8.413 8.686 8.394 8.623 10,108,750 +0.10(+1.13%)
Mar 19, 2002 8.432 8.632 8.432 8.526 9,090,690 +0.11(+1.28%)
Mar 18, 2002 8.661 8.667 8.371 8.419 9,302,320 -0.19(-2.25%)
Mar 15, 2002 8.494 8.613 8.346 8.613 11,657,054 +0.21(+2.44%)
Mar 14, 2002 8.432 8.603 8.379 8.407 8,804,093 -0.04(-0.48%)
Mar 13, 2002 8.354 8.461 8.236 8.448 9,680,025 +0.07(+0.83%)
Mar 12, 2002 8.077 8.442 8.050 8.379 9,849,745 +0.26(+3.24%)
Mar 11, 2002 8.115 8.188 7.991 8.115 12,152,938 -0.10(-1.17%)
Mar 08, 2002 8.413 8.457 8.160 8.211 11,844,214 -0.06(-0.72%)
Mar 07, 2002 8.356 8.419 8.079 8.271 14,000,335 +0.01(+0.16%)
Mar 06, 2002 8.048 8.259 8.039 8.258 10,995,615 +0.26(+3.22%)
Mar 05, 2002 8.163 8.202 7.943 8.000 19,866,086 -0.32(-3.81%)
Mar 04, 2002 8.221 8.317 8.008 8.317 30,009,976 -0.13(-1.57%)
Mar 01, 2002 8.646 8.692 8.298 8.450 14,805,203 -0.24(-2.78%)
Feb 28, 2002 8.672 8.776 8.346 8.692 19,521,440 +0.01(+0.09%)
Feb 27, 2002 9.114 9.124 8.644 8.684 14,778,391 -0.24(-2.71%)
Feb 26, 2002 9.122 9.162 8.818 8.926 16,798,110 -0.20(-2.15%)
Feb 25, 2002 9.028 9.178 8.961 9.122 18,504,942 +0.28(+3.13%)
Feb 22, 2002 8.694 8.845 8.532 8.845 10,998,999 +0.10(+1.19%)
Feb 21, 2002 8.809 9.022 8.734 8.742 8,303,523 -0.07(-0.76%)
Feb 20, 2002 8.624 8.834 8.592 8.809 8,558,623 +0.17(+2.02%)
Feb 19, 2002 8.659 8.913 8.617 8.634 3,722,385 -0.12(-1.43%)
Feb 18, 2002 8.907 8.913 8.703 8.759 8,676,022 +0.00(+0.00%)
Feb 15, 2002 8.907 8.913 8.703 8.759 8,676,022 -0.10(-1.13%)
Feb 14, 2002 8.970 9.018 8.799 8.859 6,550,357 -0.01(-0.09%)
Feb 13, 2002 8.740 8.949 8.740 8.866 10,266,756 +0.12(+1.38%)
Feb 12, 2002 8.717 8.788 8.671 8.745 4,269,029 -0.02(-0.22%)
Feb 11, 2002 8.653 8.849 8.646 8.765 8,287,904 +0.08(+0.95%)
Feb 08, 2002 8.356 8.692 8.308 8.682 11,070,323 +0.31(+3.72%)
Feb 07, 2002 8.674 8.759 8.356 8.371 12,573,854 -0.30(-3.50%)
Feb 06, 2002 8.874 8.874 8.653 8.674 8,112,458 -0.16(-1.83%)
Feb 05, 2002 8.920 9.012 8.817 8.836 11,783,823 -0.07(-0.78%)
Feb 04, 2002 8.932 9.055 8.845 8.905 15,293,799 +0.13(+1.44%)
Feb 01, 2002 8.865 8.893 8.749 8.778 10,790,233 -0.07(-0.80%)
Jan 31, 2002 8.623 8.886 8.609 8.849 8,672,117 +0.25(+2.86%)
Jan 30, 2002 8.432 8.615 8.317 8.603 12,120,400 +0.20(+2.38%)
Jan 29, 2002 8.795 8.903 8.384 8.404 11,441,260 -0.39(-4.46%)
Jan 28, 2002 8.634 8.817 8.548 8.795 10,109,791 +0.21(+2.44%)
Jan 25, 2002 8.500 8.632 8.413 8.586 15,163,645 +0.02(+0.20%)
Jan 24, 2002 8.624 8.717 8.417 8.569 16,295,198 -0.02(-0.20%)
Jan 23, 2002 8.413 8.642 8.357 8.586 12,145,910 +0.15(+1.82%)
Jan 22, 2002 8.340 8.538 8.308 8.432 12,506,955 +0.10(+1.15%)
Jan 21, 2002 7.895 8.375 7.895 8.336 20,970,566 +0.00(+0.00%)
Jan 18, 2002 7.895 8.375 7.895 8.336 20,970,306 +0.33(+4.08%)
Jan 17, 2002 7.904 8.069 7.712 8.010 21,523,718 +0.12(+1.46%)
Jan 16, 2002 8.064 8.064 7.881 7.895 13,071,821 -0.17(-2.14%)
Jan 15, 2002 8.259 8.267 7.939 8.067 19,120,828 -0.15(-1.78%)
Jan 14, 2002 8.162 8.269 8.096 8.213 12,205,780 +0.14(+1.74%)
Jan 11, 2002 8.296 8.344 7.991 8.073 17,976,780 -0.22(-2.66%)
Jan 10, 2002 8.365 8.402 8.242 8.294 8,682,009 -0.62(-6.96%)
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.