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

Lowe's Companies (NY: LOW )

230.29 -3.27 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2003 10.47 10.55 10.42 10.54 9,229,434 +0.07(+0.64%)
Aug 28, 2003 10.24 10.54 10.24 10.47 10,023,890 +0.24(+2.37%)
Aug 27, 2003 10.05 10.24 10.04 10.23 7,345,854 +0.12(+1.20%)
Aug 26, 2003 10.12 10.16 9.952 10.11 8,661,705 -0.05(-0.45%)
Aug 25, 2003 10.14 10.17 9.998 10.15 6,866,109 -0.01(-0.09%)
Aug 22, 2003 10.36 10.36 10.13 10.16 7,676,704 -0.11(-1.05%)
Aug 21, 2003 10.20 10.42 10.18 10.27 10,911,536 +0.07(+0.70%)
Aug 20, 2003 10.10 10.25 10.07 10.20 12,248,991 +0.08(+0.82%)
Aug 19, 2003 10.08 10.16 9.988 10.12 22,388,458 +0.14(+1.37%)
Aug 18, 2003 9.796 10.06 9.671 9.981 33,687,848 +0.59(+6.26%)
Aug 15, 2003 9.287 9.393 9.249 9.393 4,593,632 +0.12(+1.28%)
Aug 14, 2003 9.181 9.316 9.151 9.274 7,669,936 +0.08(+0.88%)
Aug 13, 2003 9.287 9.326 9.143 9.193 7,630,890 -0.09(-1.01%)
Aug 12, 2003 9.057 9.295 9.045 9.287 10,072,046 +0.29(+3.27%)
Aug 11, 2003 9.018 9.097 8.926 8.993 5,297,761 -0.02(-0.17%)
Aug 08, 2003 8.893 9.107 8.890 9.009 7,511,670 +0.13(+1.45%)
Aug 07, 2003 8.874 8.911 8.759 8.880 8,625,002 +0.08(+0.92%)
Aug 06, 2003 8.811 8.884 8.768 8.799 10,828,237 -0.02(-0.26%)
Aug 05, 2003 8.976 9.018 8.822 8.822 9,484,274 -0.14(-1.61%)
Aug 04, 2003 8.955 8.999 8.747 8.966 9,916,904 -0.06(-0.68%)
Aug 01, 2003 9.135 9.149 8.970 9.028 9,480,109 -0.11(-1.18%)
Jul 31, 2003 9.155 9.316 9.084 9.135 8,995,939 +0.04(+0.46%)
Jul 30, 2003 9.120 9.128 8.993 9.093 13,203,796 -0.03(-0.34%)
Jul 29, 2003 9.283 9.297 9.085 9.124 11,994,411 -0.16(-1.74%)
Jul 28, 2003 9.264 9.356 9.212 9.285 9,075,592 +0.02(+0.23%)
Jul 25, 2003 9.066 9.285 9.057 9.264 9,234,380 +0.22(+2.40%)
Jul 24, 2003 9.133 9.235 9.045 9.047 8,780,665 -0.08(-0.84%)
Jul 23, 2003 9.076 9.133 8.987 9.124 7,092,055 +0.10(+1.06%)
Jul 22, 2003 8.780 9.107 8.780 9.028 11,361,345 +0.10(+1.08%)
Jul 21, 2003 8.980 9.074 8.926 8.932 8,496,410 -0.10(-1.13%)
Jul 18, 2003 8.999 9.070 8.913 9.034 7,484,337 +0.07(+0.84%)
Jul 17, 2003 9.030 9.137 8.947 8.959 8,838,974 -0.08(-0.91%)
Jul 16, 2003 9.047 9.110 8.943 9.041 9,616,770 -0.00(-0.04%)
Jul 15, 2003 9.137 9.229 8.913 9.045 13,787,664 -0.02(-0.25%)
Jul 14, 2003 9.055 9.155 8.980 9.068 12,199,012 +0.07(+0.73%)
Jul 11, 2003 8.778 9.070 8.765 9.003 19,041,954 +0.32(+3.67%)
Jul 10, 2003 8.634 8.701 8.405 8.684 13,718,162 +0.05(+0.58%)
Jul 09, 2003 8.720 8.732 8.634 8.634 11,300,954 -0.07(-0.77%)
Jul 08, 2003 8.400 8.780 8.396 8.701 16,713,511 +0.34(+4.11%)
Jul 07, 2003 8.202 8.369 8.127 8.357 10,863,639 +0.27(+3.30%)
Jul 03, 2003 8.096 8.154 8.067 8.090 5,933,691 -0.08(-1.03%)
Jul 02, 2003 8.208 8.258 8.148 8.175 10,010,354 +0.00(+0.02%)
Jul 01, 2003 8.225 8.231 8.031 8.173 13,279,285 -0.08(-0.93%)
Jun 30, 2003 8.279 8.392 8.229 8.250 8,951,947 -0.03(-0.39%)
Jun 27, 2003 8.390 8.452 8.261 8.283 6,632,354 -0.10(-1.17%)
Jun 26, 2003 8.336 8.392 8.219 8.380 10,108,229 +0.04(+0.53%)
Jun 25, 2003 8.394 8.621 8.304 8.336 12,203,177 +0.01(+0.12%)
Jun 24, 2003 8.288 8.398 8.279 8.327 8,331,115 +0.01(+0.12%)
Jun 23, 2003 8.461 8.480 8.265 8.317 10,171,223 -0.17(-2.04%)
Jun 20, 2003 8.596 8.636 8.442 8.490 11,603,951 -0.11(-1.23%)
Jun 19, 2003 8.703 8.749 8.561 8.596 9,650,610 -0.11(-1.26%)
Jun 18, 2003 8.624 8.805 8.607 8.705 10,478,125 +0.02(+0.24%)
Jun 17, 2003 8.676 8.734 8.594 8.684 11,986,602 +0.01(+0.09%)
Jun 16, 2003 8.586 8.692 8.503 8.676 10,534,872 +0.20(+2.31%)
Jun 13, 2003 8.567 8.586 8.436 8.480 11,683,605 -0.12(-1.34%)
Jun 12, 2003 8.490 8.617 8.477 8.596 11,051,060 +0.12(+1.43%)
Jun 11, 2003 8.494 8.494 8.321 8.475 12,455,414 -0.02(-0.23%)
Jun 10, 2003 8.240 8.536 8.240 8.494 12,245,087 +0.26(+3.20%)
Jun 09, 2003 8.442 8.471 8.225 8.231 13,822,025 -0.21(-2.53%)
Jun 06, 2003 8.672 8.692 8.432 8.444 16,003,395 -0.18(-2.09%)
Jun 05, 2003 8.432 8.657 8.407 8.624 11,376,964 +0.10(+1.13%)
Jun 04, 2003 8.407 8.557 8.386 8.528 16,138,233 +0.13(+1.51%)
Jun 03, 2003 8.106 8.438 8.106 8.402 19,021,130 +0.30(+3.65%)
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.