Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.305 7.373 7.201 7.237 8,265,835 -0.07(-0.92%)
Dec 30, 2002 7.102 7.334 7.093 7.305 13,352,901 +0.20(+2.85%)
Dec 27, 2002 7.183 7.212 7.044 7.102 5,725,669 -0.10(-1.39%)
Dec 26, 2002 7.112 7.330 7.112 7.203 6,893,031 +0.09(+1.28%)
Dec 24, 2002 7.141 7.154 7.073 7.112 5,125,667 -0.12(-1.71%)
Dec 23, 2002 7.403 7.403 7.170 7.236 9,032,418 -0.17(-2.27%)
Dec 20, 2002 7.392 7.459 7.210 7.403 13,483,731 +0.11(+1.48%)
Dec 19, 2002 7.382 7.517 7.264 7.295 10,599,782 -0.08(-1.05%)
Dec 18, 2002 7.498 7.556 7.322 7.373 10,781,907 -0.12(-1.55%)
Dec 17, 2002 7.706 7.706 7.450 7.488 10,094,598 -0.22(-2.81%)
Dec 16, 2002 7.459 7.705 7.430 7.705 11,372,064 +0.19(+2.60%)
Dec 13, 2002 7.546 7.608 7.430 7.510 9,942,784 -0.17(-2.21%)
Dec 12, 2002 7.739 7.751 7.616 7.679 6,580,077 +0.00(+0.03%)
Dec 11, 2002 7.739 7.797 7.604 7.678 10,952,633 -0.16(-2.02%)
Dec 10, 2002 7.710 7.874 7.681 7.836 10,768,953 +0.14(+1.88%)
Dec 09, 2002 7.878 7.878 7.645 7.691 11,558,594 -0.19(-2.35%)
Dec 06, 2002 7.845 7.940 7.720 7.876 11,611,444 -0.07(-0.83%)
Dec 05, 2002 8.031 8.075 7.903 7.942 9,888,898 -0.09(-1.08%)
Dec 04, 2002 7.710 8.087 7.672 8.029 13,014,299 +0.23(+2.92%)
Dec 03, 2002 7.946 7.981 7.749 7.801 12,127,508 -0.14(-1.80%)
Dec 02, 2002 8.202 8.237 7.894 7.944 12,524,141 -0.07(-0.82%)
Nov 29, 2002 8.067 8.104 7.981 8.009 5,408,570 +0.00(+0.00%)
Nov 27, 2002 7.807 8.048 7.768 8.009 12,769,479 +0.36(+4.67%)
Nov 26, 2002 7.816 7.816 7.589 7.652 13,057,304 -0.05(-0.63%)
Nov 25, 2002 7.550 7.768 7.510 7.701 14,724,409 +0.19(+2.57%)
Nov 22, 2002 7.558 7.662 7.488 7.508 12,634,245 -0.05(-0.66%)
Nov 21, 2002 7.483 7.652 7.317 7.558 22,144,904 +0.24(+3.32%)
Nov 20, 2002 7.585 7.614 7.301 7.315 31,576,546 -0.21(-2.77%)
Nov 19, 2002 7.855 7.855 7.315 7.523 40,547,564 -0.33(-4.23%)
Nov 18, 2002 8.453 8.453 7.826 7.855 25,460,720 -0.35(-4.24%)
Nov 15, 2002 8.077 8.301 8.029 8.202 15,139,695 +0.12(+1.46%)
Nov 14, 2002 7.942 8.125 7.894 8.085 11,420,251 +0.31(+3.95%)
Nov 13, 2002 7.633 7.849 7.517 7.778 10,420,247 +0.14(+1.90%)
Nov 12, 2002 7.473 7.816 7.471 7.633 12,704,971 +0.16(+2.14%)
Nov 11, 2002 7.604 7.643 7.411 7.473 8,151,067 -0.14(-1.90%)
Nov 08, 2002 7.716 7.788 7.527 7.618 8,314,539 -0.10(-1.25%)
Nov 07, 2002 7.959 8.017 7.676 7.714 14,350,573 -0.32(-4.01%)
Nov 06, 2002 8.125 8.135 7.851 8.036 11,953,673 -0.05(-0.62%)
Nov 05, 2002 7.923 8.087 7.894 8.087 9,659,364 +0.14(+1.70%)
Nov 04, 2002 8.145 8.199 7.936 7.952 11,823,621 -0.17(-2.14%)
Nov 01, 2002 8.056 8.156 7.865 8.125 16,487,628 +0.07(+0.89%)
Oct 31, 2002 8.289 8.355 7.990 8.054 10,565,844 -0.24(-2.84%)
Oct 30, 2002 8.438 8.438 8.212 8.289 10,615,067 -0.15(-1.74%)
Oct 29, 2002 8.204 8.480 8.019 8.436 13,845,390 +0.19(+2.29%)
Oct 28, 2002 8.511 8.515 8.187 8.247 8,211,430 -0.22(-2.55%)
Oct 25, 2002 8.405 8.531 8.363 8.463 10,333,978 +0.01(+0.07%)
Oct 24, 2002 8.492 8.646 8.395 8.457 16,375,711 +0.11(+1.32%)
Oct 23, 2002 8.299 8.444 8.201 8.347 12,761,707 +0.00(+0.00%)
Oct 22, 2002 8.521 8.648 8.260 8.347 11,687,610 -0.22(-2.59%)
Oct 21, 2002 8.405 8.600 8.202 8.569 12,628,805 +0.05(+0.57%)
Oct 18, 2002 8.251 8.521 8.146 8.521 11,921,548 +0.27(+3.27%)
Oct 17, 2002 8.395 8.395 8.152 8.251 14,696,170 +0.18(+2.17%)
Oct 16, 2002 8.100 8.104 7.926 8.075 12,486,836 -0.03(-0.31%)
Oct 15, 2002 8.009 8.241 7.990 8.100 18,671,834 +0.44(+5.69%)
Oct 14, 2002 7.479 7.851 7.430 7.664 181,347 +0.16(+2.08%)
Oct 11, 2002 7.344 7.633 7.292 7.508 16,445,659 +0.36(+4.96%)
Oct 10, 2002 7.118 7.320 7.043 7.153 22,397,236 -0.08(-1.17%)
Oct 09, 2002 7.508 7.527 7.120 7.237 17,647,736 -0.36(-4.70%)
Oct 08, 2002 7.334 7.768 7.261 7.595 21,598,528 +0.36(+5.02%)
Oct 07, 2002 7.643 7.710 7.205 7.232 21,903,712 -0.46(-6.00%)
Oct 04, 2002 7.816 7.855 7.353 7.693 22,325,474 -0.01(-0.10%)
Oct 03, 2002 7.768 7.888 7.622 7.701 16,577,784 -0.25(-3.08%)
Oct 02, 2002 8.135 8.168 7.845 7.946 14,214,303 -0.20(-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.