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

Lowe's Companies (NY: LOW )

260.14 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2003 8.914 9.072 8.845 8.896 9,238,320 +0.04(+0.46%)
Jul 30, 2003 8.881 8.888 8.757 8.855 13,559,552 -0.03(-0.34%)
Jul 29, 2003 9.040 9.053 8.847 8.884 12,317,582 -0.16(-1.74%)
Jul 28, 2003 9.021 9.111 8.971 9.042 9,320,120 +0.02(+0.23%)
Jul 25, 2003 8.828 9.042 8.819 9.021 9,483,185 +0.21(+2.40%)
Jul 24, 2003 8.894 8.993 8.808 8.810 9,017,246 -0.07(-0.84%)
Jul 23, 2003 8.838 8.894 8.752 8.884 7,283,140 +0.09(+1.06%)
Jul 22, 2003 8.550 8.868 8.550 8.791 11,667,459 +0.09(+1.08%)
Jul 21, 2003 8.744 8.836 8.692 8.697 8,725,333 -0.10(-1.13%)
Jul 18, 2003 8.763 8.832 8.679 8.797 7,685,991 +0.07(+0.84%)
Jul 17, 2003 8.793 8.898 8.712 8.724 9,077,126 -0.08(-0.91%)
Jul 16, 2003 8.810 8.871 8.709 8.804 9,875,879 -0.00(-0.04%)
Jul 15, 2003 8.898 8.987 8.679 8.808 14,159,151 -0.02(-0.25%)
Jul 14, 2003 8.817 8.914 8.744 8.830 12,527,696 +0.06(+0.73%)
Jul 11, 2003 8.548 8.832 8.535 8.767 19,555,010 +0.31(+3.67%)
Jul 10, 2003 8.408 8.473 8.185 8.456 14,087,777 +0.05(+0.58%)
Jul 09, 2003 8.492 8.503 8.408 8.408 11,605,441 -0.07(-0.77%)
Jul 08, 2003 8.179 8.550 8.176 8.473 17,163,830 +0.33(+4.11%)
Jul 07, 2003 7.987 8.149 7.914 8.138 11,156,343 +0.26(+3.30%)
Jul 03, 2003 7.884 7.940 7.856 7.878 6,093,565 -0.08(-1.03%)
Jul 02, 2003 7.992 8.041 7.934 7.960 10,280,067 +0.00(+0.02%)
Jul 01, 2003 8.009 8.015 7.820 7.959 13,637,075 -0.07(-0.93%)
Jun 30, 2003 8.061 8.172 8.013 8.033 9,193,143 -0.03(-0.39%)
Jun 27, 2003 8.170 8.230 8.045 8.065 6,811,052 -0.10(-1.17%)
Jun 26, 2003 8.118 8.172 8.004 8.161 10,380,580 +0.04(+0.53%)
Jun 25, 2003 8.174 8.394 8.086 8.118 12,531,973 +0.01(+0.12%)
Jun 24, 2003 8.071 8.177 8.061 8.108 8,555,584 +0.01(+0.12%)
Jun 23, 2003 8.239 8.258 8.048 8.099 10,445,271 -0.17(-2.04%)
Jun 20, 2003 8.370 8.409 8.220 8.267 11,916,602 -0.10(-1.23%)
Jun 19, 2003 8.475 8.520 8.336 8.370 9,910,631 -0.11(-1.26%)
Jun 18, 2003 8.398 8.574 8.381 8.477 10,760,442 +0.02(+0.24%)
Jun 17, 2003 8.449 8.505 8.368 8.456 12,309,562 +0.01(+0.09%)
Jun 16, 2003 8.361 8.464 8.280 8.449 10,818,717 +0.19(+2.31%)
Jun 13, 2003 8.342 8.361 8.215 8.258 11,998,402 -0.11(-1.34%)
Jun 12, 2003 8.267 8.391 8.254 8.370 11,348,813 +0.12(+1.43%)
Jun 11, 2003 8.271 8.271 8.103 8.252 12,791,006 -0.02(-0.23%)
Jun 10, 2003 8.024 8.312 8.024 8.271 12,575,011 +0.26(+3.20%)
Jun 09, 2003 8.220 8.249 8.009 8.015 14,194,437 -0.21(-2.53%)
Jun 06, 2003 8.445 8.464 8.211 8.222 16,434,581 -0.18(-2.09%)
Jun 05, 2003 8.211 8.430 8.187 8.398 11,683,498 +0.09(+1.13%)
Jun 04, 2003 8.187 8.333 8.166 8.305 16,573,053 +0.12(+1.51%)
Jun 03, 2003 7.893 8.217 7.893 8.181 19,533,624 +0.29(+3.65%)
Jun 02, 2003 7.968 8.063 7.873 7.893 16,163,251 -0.01(-0.14%)
May 30, 2003 7.790 7.923 7.738 7.904 14,730,414 +0.22(+2.85%)
May 29, 2003 7.744 7.837 7.669 7.686 14,256,990 -0.05(-0.68%)
May 28, 2003 7.706 7.828 7.502 7.738 13,563,294 +0.12(+1.60%)
May 27, 2003 7.459 7.706 7.416 7.616 17,067,060 +0.16(+2.13%)
May 23, 2003 7.510 7.512 7.394 7.457 9,840,860 -0.05(-0.70%)
May 22, 2003 7.566 7.566 7.454 7.510 11,762,091 -0.01(-0.20%)
May 21, 2003 7.296 7.556 7.296 7.525 23,089,786 +0.23(+3.15%)
May 20, 2003 7.620 7.697 7.145 7.295 59,668,816 -0.24(-3.23%)
May 19, 2003 7.912 7.949 7.500 7.538 43,984,872 -0.75(-9.03%)
May 16, 2003 8.353 8.383 8.220 8.286 12,415,956 -0.10(-1.16%)
May 15, 2003 8.417 8.430 8.215 8.383 14,952,290 +0.05(+0.63%)
May 14, 2003 8.538 8.595 8.312 8.331 9,525,957 -0.19(-2.22%)
May 13, 2003 8.585 8.613 8.495 8.520 9,587,173 -0.12(-1.41%)
May 12, 2003 8.473 8.684 8.398 8.641 11,113,572 +0.17(+2.01%)
May 09, 2003 8.379 8.475 8.301 8.471 7,378,573 +0.13(+1.55%)
May 08, 2003 8.333 8.492 8.307 8.342 10,344,224 -0.02(-0.27%)
May 07, 2003 8.295 8.466 8.267 8.364 9,953,402 +0.04(+0.52%)
May 06, 2003 8.305 8.495 8.288 8.321 13,743,468 +0.08(+1.00%)
May 05, 2003 8.314 8.357 8.239 8.239 9,364,763 -0.02(-0.23%)
May 02, 2003 8.155 8.348 8.146 8.258 12,821,748 +0.12(+1.47%)
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.