Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.62 10.86 10.62 10.81 12,436,317 +0.03(+0.32%)
Feb 26, 2004 10.68 10.83 10.61 10.77 9,198,740 +0.06(+0.52%)
Feb 25, 2004 10.85 10.89 10.67 10.72 11,615,330 -0.13(-1.19%)
Feb 24, 2004 10.87 10.98 10.75 10.85 9,275,424 -0.09(-0.83%)
Feb 23, 2004 11.06 11.10 10.82 10.94 20,131,684 -0.33(-2.93%)
Feb 20, 2004 11.17 11.32 11.00 11.27 11,169,473 +0.16(+1.48%)
Feb 19, 2004 11.17 11.27 11.08 11.10 10,877,762 +0.01(+0.10%)
Feb 18, 2004 11.29 11.29 11.05 11.09 7,754,952 -0.14(-1.20%)
Feb 17, 2004 11.20 11.25 11.15 11.23 9,368,430 +0.11(+0.99%)
Feb 13, 2004 11.14 11.18 11.00 11.12 11,739,682 +0.10(+0.88%)
Feb 12, 2004 11.02 11.16 10.95 11.02 6,119,712 -0.11(-0.97%)
Feb 11, 2004 10.83 11.16 10.81 11.13 10,506,258 +0.30(+2.80%)
Feb 10, 2004 10.64 10.89 10.64 10.83 10,757,554 +0.14(+1.34%)
Feb 09, 2004 10.55 10.80 10.50 10.68 10,172,319 +0.13(+1.24%)
Feb 06, 2004 10.32 10.56 10.29 10.55 8,412,468 +0.19(+1.83%)
Feb 05, 2004 10.29 10.44 10.26 10.36 7,985,523 +0.03(+0.24%)
Feb 04, 2004 10.23 10.46 10.19 10.34 8,269,980 +0.06(+0.62%)
Feb 03, 2004 10.33 10.37 10.23 10.27 5,884,737 -0.10(-0.93%)
Feb 02, 2004 10.36 10.52 10.23 10.37 9,701,074 +0.03(+0.34%)
Jan 30, 2004 10.27 10.41 10.24 10.34 6,442,252 +0.05(+0.47%)
Jan 29, 2004 10.38 10.42 10.22 10.29 15,931,408 -0.10(-0.93%)
Jan 28, 2004 10.71 10.77 10.34 10.38 13,149,532 -0.33(-3.10%)
Jan 27, 2004 10.72 10.80 10.69 10.72 8,610,655 -0.02(-0.18%)
Jan 26, 2004 10.65 10.73 10.56 10.73 6,833,187 +0.07(+0.61%)
Jan 23, 2004 10.70 10.76 10.62 10.67 9,518,948 +0.01(+0.13%)
Jan 22, 2004 10.46 10.68 10.42 10.66 12,109,891 +0.19(+1.86%)
Jan 21, 2004 10.14 10.46 10.11 10.46 10,951,856 +0.36(+3.53%)
Jan 20, 2004 10.23 10.29 10.03 10.10 10,800,560 -0.10(-1.02%)
Jan 16, 2004 10.40 10.41 10.13 10.21 13,181,398 -0.04(-0.38%)
Jan 15, 2004 10.19 10.34 9.995 10.25 11,014,291 +0.03(+0.32%)
Jan 14, 2004 10.16 10.24 10.13 10.21 12,768,184 +0.11(+1.09%)
Jan 13, 2004 9.941 10.12 9.939 10.10 13,411,710 +0.16(+1.63%)
Jan 12, 2004 10.23 10.23 9.795 9.941 28,411,250 -0.29(-2.81%)
Jan 09, 2004 10.38 10.50 10.23 10.23 13,030,361 -0.17(-1.60%)
Jan 08, 2004 10.64 10.67 10.35 10.39 14,821,560 -0.28(-2.60%)
Jan 07, 2004 10.62 10.73 10.45 10.67 7,438,111 +0.00(+0.00%)
Jan 06, 2004 10.33 10.70 10.33 10.67 10,885,016 +0.30(+2.85%)
Jan 05, 2004 10.40 10.42 10.31 10.38 9,158,066 -0.03(-0.24%)
Jan 02, 2004 10.78 10.86 10.38 10.40 8,466,872 -0.29(-2.69%)
Dec 31, 2003 10.65 10.73 10.64 10.69 6,060,904 +0.08(+0.80%)
Dec 30, 2003 10.62 10.65 10.48 10.61 4,448,722 -0.01(-0.09%)
Dec 29, 2003 10.57 10.62 10.49 10.62 5,941,991 +0.03(+0.26%)
Dec 26, 2003 10.42 10.65 10.42 10.59 2,539,388 +0.17(+1.59%)
Dec 24, 2003 10.44 10.46 10.39 10.42 2,700,269 -0.01(-0.11%)
Dec 23, 2003 10.49 10.59 10.40 10.43 7,564,537 -0.02(-0.22%)
Dec 22, 2003 10.68 10.74 10.43 10.46 11,084,239 -0.22(-2.08%)
Dec 19, 2003 10.77 10.77 10.58 10.68 8,944,076 -0.05(-0.50%)
Dec 18, 2003 10.62 10.75 10.57 10.73 7,411,686 +0.15(+1.40%)
Dec 17, 2003 10.24 10.63 10.24 10.58 10,419,211 +0.25(+2.39%)
Dec 16, 2003 10.49 10.49 10.12 10.34 18,353,438 -0.12(-1.14%)
Dec 15, 2003 10.62 10.89 10.47 10.46 9,100,035 -0.17(-1.58%)
Dec 12, 2003 10.77 10.80 10.60 10.62 7,080,597 -0.11(-1.04%)
Dec 11, 2003 10.53 10.85 10.52 10.74 9,476,202 +0.23(+2.15%)
Dec 10, 2003 10.72 10.78 10.43 10.51 9,410,658 -0.27(-2.54%)
Dec 09, 2003 11.00 11.00 10.74 10.78 8,391,483 -0.18(-1.60%)
Dec 08, 2003 10.88 10.96 10.74 10.96 8,327,234 +0.18(+1.65%)
Dec 05, 2003 10.68 10.98 10.68 10.78 8,369,980 -0.04(-0.37%)
Dec 04, 2003 11.02 11.03 10.52 10.82 15,306,017 -0.20(-1.79%)
Dec 03, 2003 11.15 11.22 11.04 11.02 12,165,591 -0.09(-0.78%)
Dec 02, 2003 11.24 11.24 11.10 11.11 11,012,478 -0.21(-1.83%)
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.