Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.80 10.84 10.76 10.77 3,232,436 +0.01(+0.14%)
Dec 30, 2004 10.84 10.85 10.75 10.76 3,065,093 -0.05(-0.47%)
Dec 29, 2004 10.76 10.82 10.76 10.81 6,789,132 +0.05(+0.49%)
Dec 28, 2004 10.66 10.75 10.62 10.75 4,170,463 +0.14(+1.36%)
Dec 27, 2004 10.76 10.77 10.61 10.61 3,730,454 -0.11(-0.99%)
Dec 23, 2004 10.79 10.84 10.71 10.72 3,765,740 -0.04(-0.33%)
Dec 22, 2004 10.66 10.81 10.64 10.75 6,155,048 +0.05(+0.45%)
Dec 21, 2004 10.61 10.75 10.59 10.70 6,993,097 +0.14(+1.36%)
Dec 20, 2004 10.69 10.75 10.54 10.56 5,956,964 -0.06(-0.56%)
Dec 17, 2004 10.64 10.79 10.59 10.62 10,390,203 -0.14(-1.32%)
Dec 16, 2004 10.80 10.82 10.69 10.76 7,213,636 -0.07(-0.66%)
Dec 15, 2004 10.83 10.87 10.77 10.83 6,744,222 +0.00(+0.03%)
Dec 14, 2004 10.87 10.87 10.77 10.83 8,391,984 -0.09(-0.86%)
Dec 13, 2004 10.99 11.02 10.90 10.92 7,658,457 -0.03(-0.31%)
Dec 10, 2004 11.14 11.14 10.90 10.96 6,083,674 +0.01(+0.12%)
Dec 09, 2004 10.81 10.95 10.81 10.94 7,173,271 +0.08(+0.78%)
Dec 08, 2004 10.73 10.94 10.73 10.86 9,220,142 +0.13(+1.24%)
Dec 07, 2004 10.71 10.82 10.68 10.73 8,109,694 +0.02(+0.19%)
Dec 06, 2004 10.69 10.76 10.68 10.71 4,797,596 -0.04(-0.40%)
Dec 03, 2004 10.68 10.79 10.58 10.75 7,563,826 +0.01(+0.10%)
Dec 02, 2004 10.51 10.85 10.41 10.74 11,244,291 +0.19(+1.75%)
Dec 01, 2004 10.43 10.56 10.41 10.55 10,413,460 +0.20(+1.97%)
Nov 30, 2004 10.37 10.52 10.30 10.35 13,206,956 -0.20(-1.93%)
Nov 29, 2004 10.70 10.73 10.48 10.55 10,048,300 -0.15(-1.40%)
Nov 26, 2004 10.73 10.79 10.70 10.70 2,208,065 -0.04(-0.38%)
Nov 24, 2004 10.76 10.82 10.66 10.74 5,178,260 +0.04(+0.37%)
Nov 23, 2004 10.71 10.80 10.63 10.70 6,391,359 -0.04(-0.35%)
Nov 22, 2004 10.63 10.79 10.60 10.74 10,934,200 +0.12(+1.16%)
Nov 19, 2004 10.78 10.79 10.60 10.62 7,816,444 -0.16(-1.44%)
Nov 18, 2004 10.75 10.80 10.64 10.77 10,123,417 -0.01(-0.12%)
Nov 17, 2004 10.89 10.93 10.74 10.79 10,316,957 -0.08(-0.71%)
Nov 16, 2004 11.10 11.12 10.72 10.86 13,007,535 -0.22(-1.97%)
Nov 15, 2004 11.14 11.14 10.79 11.08 26,908,456 -0.19(-1.66%)
Nov 12, 2004 11.20 11.32 11.16 11.27 7,571,044 +0.07(+0.60%)
Nov 11, 2004 11.13 11.21 11.09 11.20 4,794,121 +0.10(+0.94%)
Nov 10, 2004 11.15 11.20 11.09 11.10 6,764,004 -0.02(-0.15%)
Nov 09, 2004 11.04 11.15 11.02 11.11 9,954,738 -0.00(-0.03%)
Nov 08, 2004 11.10 11.12 11.02 11.12 7,636,804 +0.00(+0.00%)
Nov 05, 2004 11.10 11.19 11.07 11.12 8,505,595 +0.02(+0.19%)
Nov 04, 2004 10.87 11.10 10.86 11.10 10,016,489 +0.19(+1.70%)
Nov 03, 2004 11.04 11.06 10.85 10.91 12,322,661 +0.01(+0.09%)
Nov 02, 2004 10.79 10.91 10.77 10.90 12,001,609 +0.16(+1.46%)
Nov 01, 2004 10.55 10.80 10.52 10.75 10,760,976 +0.22(+2.08%)
Oct 29, 2004 10.54 10.62 10.43 10.53 6,129,118 -0.05(-0.50%)
Oct 28, 2004 10.46 10.60 10.44 10.58 5,791,760 +0.07(+0.69%)
Oct 27, 2004 10.20 10.57 10.17 10.51 11,309,785 +0.26(+2.52%)
Oct 26, 2004 10.11 10.29 10.11 10.25 10,411,054 +0.10(+1.01%)
Oct 25, 2004 10.29 10.29 10.11 10.15 9,796,217 -0.19(-1.81%)
Oct 22, 2004 10.47 10.50 10.31 10.33 6,044,912 -0.14(-1.34%)
Oct 21, 2004 10.53 10.59 10.44 10.47 7,140,658 -0.02(-0.16%)
Oct 20, 2004 10.54 10.57 10.45 10.49 8,548,634 -0.06(-0.57%)
Oct 19, 2004 10.66 10.80 10.54 10.55 9,931,749 -0.02(-0.19%)
Oct 18, 2004 10.28 10.62 10.26 10.57 9,620,855 +0.27(+2.61%)
Oct 15, 2004 10.30 10.36 10.26 10.30 7,118,203 +0.06(+0.55%)
Oct 14, 2004 10.32 10.40 10.22 10.24 7,248,923 -0.04(-0.35%)
Oct 13, 2004 10.36 10.38 10.25 10.28 7,793,454 +0.00(+0.00%)
Oct 12, 2004 10.21 10.35 10.19 10.28 5,933,707 -0.02(-0.15%)
Oct 11, 2004 10.23 10.34 10.21 10.29 5,092,183 +0.16(+1.55%)
Oct 08, 2004 10.20 10.32 10.08 10.14 7,447,007 -0.08(-0.81%)
Oct 07, 2004 10.37 10.45 10.22 10.22 7,192,518 -0.14(-1.35%)
Oct 06, 2004 10.32 10.39 10.29 10.36 4,663,669 +0.02(+0.22%)
Oct 05, 2004 10.40 10.43 10.30 10.34 8,710,095 -0.07(-0.68%)
Oct 04, 2004 10.36 10.51 10.36 10.41 8,991,851 +0.09(+0.85%)
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.