Skip to main content

Lowe's Companies (NY: LOW )

253.47 +0.14 (+0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.46 11.46 11.28 11.37 9,433,974 -0.09(-0.79%)
Oct 30, 2003 11.52 11.54 11.34 11.46 5,968,676 +0.02(+0.17%)
Oct 29, 2003 11.56 11.56 11.43 11.44 7,617,127 -0.13(-1.08%)
Oct 28, 2003 11.37 11.57 11.33 11.57 13,005,490 +0.24(+2.13%)
Oct 27, 2003 11.24 11.48 11.22 11.33 11,777,765 +0.16(+1.47%)
Oct 24, 2003 11.27 11.33 11.01 11.16 9,527,498 -0.15(-1.36%)
Oct 23, 2003 11.09 11.33 11.06 11.32 10,122,319 +0.21(+1.89%)
Oct 22, 2003 11.15 11.16 11.00 11.11 5,978,261 -0.04(-0.40%)
Oct 21, 2003 11.28 11.28 11.13 11.15 10,210,661 -0.10(-0.86%)
Oct 20, 2003 11.14 11.24 11.09 11.25 6,438,626 +0.16(+1.46%)
Oct 17, 2003 11.30 11.38 11.04 11.09 7,635,262 -0.19(-1.69%)
Oct 16, 2003 11.18 11.27 11.14 11.28 5,221,522 +0.10(+0.90%)
Oct 15, 2003 11.28 11.28 11.12 11.18 9,669,726 -0.11(-0.99%)
Oct 14, 2003 11.20 11.29 11.10 11.29 6,020,748 +0.09(+0.79%)
Oct 13, 2003 11.06 11.27 11.06 11.20 6,406,242 +0.21(+1.93%)
Oct 10, 2003 11.15 11.21 10.99 10.99 9,294,854 -0.16(-1.42%)
Oct 09, 2003 10.89 11.29 10.89 11.15 10,320,765 +0.10(+0.87%)
Oct 08, 2003 11.08 11.13 11.03 11.05 10,970,768 -0.05(-0.42%)
Oct 07, 2003 10.96 11.08 10.88 11.10 13,368,445 +0.14(+1.25%)
Oct 06, 2003 10.71 11.00 10.72 10.96 10,261,179 +0.25(+2.34%)
Oct 03, 2003 10.62 10.76 10.42 10.71 11,933,725 +0.29(+2.76%)
Oct 02, 2003 10.29 10.45 10.28 10.42 6,437,848 +0.06(+0.61%)
Oct 01, 2003 10.05 10.39 10.04 10.36 9,159,621 +0.34(+3.41%)
Sep 30, 2003 10.16 10.16 9.781 10.02 14,248,759 -0.16(-1.59%)
Sep 29, 2003 10.16 10.22 10.06 10.18 6,629,818 +0.02(+0.19%)
Sep 26, 2003 10.31 10.34 10.14 10.16 7,228,266 -0.15(-1.44%)
Sep 25, 2003 10.23 10.41 10.23 10.31 9,146,926 +0.10(+1.00%)
Sep 24, 2003 10.32 10.40 10.16 10.21 11,644,345 -0.11(-1.07%)
Sep 23, 2003 10.41 10.41 10.11 10.32 11,698,491 +0.07(+0.64%)
Sep 22, 2003 10.29 10.37 10.14 10.25 7,331,634 -0.15(-1.47%)
Sep 19, 2003 10.34 10.49 10.28 10.40 7,742,257 +0.08(+0.75%)
Sep 18, 2003 10.19 10.36 10.07 10.33 10,265,843 +0.11(+1.12%)
Sep 17, 2003 10.34 10.35 10.21 10.21 8,471,794 -0.08(-0.73%)
Sep 16, 2003 10.17 10.33 10.04 10.29 9,571,798 +0.12(+1.14%)
Sep 15, 2003 10.07 10.22 10.07 10.17 15,438,919 +0.24(+2.43%)
Sep 12, 2003 9.943 10.02 9.708 9.930 14,601,351 -0.01(-0.14%)
Sep 11, 2003 9.903 9.995 9.822 9.943 8,894,853 +0.09(+0.90%)
Sep 10, 2003 9.939 10.07 9.851 9.855 11,632,428 -0.17(-1.66%)
Sep 09, 2003 10.24 10.30 9.999 10.02 14,233,733 -0.34(-3.32%)
Sep 08, 2003 10.50 10.52 10.33 10.36 10,780,352 -0.15(-1.47%)
Sep 05, 2003 10.78 10.78 10.38 10.52 13,556,788 -0.27(-2.47%)
Sep 04, 2003 10.63 10.79 10.44 10.78 13,142,019 +0.16(+1.47%)
Sep 03, 2003 10.60 10.67 10.56 10.63 11,476,210 +0.10(+0.99%)
Sep 02, 2003 10.57 10.61 10.41 10.52 9,295,113 -0.06(-0.60%)
Aug 29, 2003 10.52 10.61 10.47 10.59 9,185,528 +0.07(+0.64%)
Aug 28, 2003 10.29 10.59 10.29 10.52 9,976,204 +0.24(+2.37%)
Aug 27, 2003 10.09 10.29 10.09 10.28 7,310,909 +0.12(+1.20%)
Aug 26, 2003 10.17 10.21 9.999 10.16 8,620,499 -0.05(-0.45%)
Aug 25, 2003 10.19 10.22 10.05 10.20 6,833,446 -0.01(-0.09%)
Aug 22, 2003 10.41 10.41 10.18 10.21 7,640,185 -0.11(-1.05%)
Aug 21, 2003 10.25 10.47 10.23 10.32 10,859,627 +0.07(+0.70%)
Aug 20, 2003 10.15 10.30 10.11 10.25 12,190,720 +0.08(+0.82%)
Aug 19, 2003 10.12 10.21 10.04 10.17 22,281,950 +0.14(+1.37%)
Aug 18, 2003 9.843 10.11 9.718 10.03 33,527,590 +0.59(+6.26%)
Aug 15, 2003 9.332 9.438 9.293 9.438 4,571,779 +0.12(+1.28%)
Aug 14, 2003 9.225 9.360 9.194 9.318 7,633,449 +0.08(+0.88%)
Aug 13, 2003 9.332 9.370 9.187 9.237 7,594,589 -0.09(-1.01%)
Aug 12, 2003 9.100 9.339 9.088 9.332 10,024,132 +0.30(+3.27%)
Aug 11, 2003 9.061 9.140 8.969 9.036 5,272,559 -0.02(-0.17%)
Aug 08, 2003 8.936 9.150 8.932 9.052 7,475,935 +0.13(+1.45%)
Aug 07, 2003 8.917 8.953 8.801 8.922 8,583,971 +0.08(+0.92%)
Aug 06, 2003 8.853 8.926 8.810 8.841 10,776,725 -0.02(-0.26%)
Aug 05, 2003 9.019 9.061 8.864 8.864 9,439,155 -0.14(-1.61%)
Aug 04, 2003 8.998 9.042 8.789 9.009 9,869,727 -0.06(-0.68%)
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.