Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.822 7.957 7.720 7.876 11,516,884 -0.03(-0.34%)
Mar 28, 2003 8.029 8.029 7.867 7.903 11,845,382 -0.14(-1.78%)
Mar 27, 2003 8.013 8.096 7.961 8.046 7,591,221 -0.07(-0.81%)
Mar 26, 2003 8.000 8.204 7.990 8.112 12,321,291 +0.10(+1.28%)
Mar 25, 2003 7.874 8.062 7.874 8.009 12,435,799 +0.14(+1.74%)
Mar 24, 2003 8.017 8.017 7.818 7.872 12,120,513 -0.34(-4.11%)
Mar 21, 2003 8.087 8.235 7.981 8.210 13,653,161 +0.27(+3.35%)
Mar 20, 2003 8.044 8.044 7.720 7.944 11,293,308 +0.04(+0.54%)
Mar 19, 2003 7.681 7.944 7.679 7.901 12,331,654 +0.13(+1.66%)
Mar 18, 2003 7.737 7.776 7.556 7.772 12,765,075 +0.03(+0.42%)
Mar 17, 2003 7.527 7.757 7.386 7.739 17,557,322 +0.20(+2.69%)
Mar 14, 2003 7.446 7.600 7.400 7.537 12,427,768 +0.09(+1.22%)
Mar 13, 2003 7.195 7.481 7.180 7.446 13,810,157 +0.32(+4.55%)
Mar 12, 2003 6.987 7.135 6.842 7.122 9,815,582 +0.10(+1.37%)
Mar 11, 2003 7.122 7.178 6.998 7.025 11,622,584 -0.11(-1.57%)
Mar 10, 2003 7.257 7.320 7.102 7.137 9,994,598 -0.20(-2.79%)
Mar 07, 2003 7.228 7.369 6.940 7.342 13,545,648 +0.11(+1.58%)
Mar 06, 2003 7.222 7.353 7.139 7.228 12,323,622 -0.03(-0.45%)
Mar 05, 2003 7.286 7.301 7.122 7.261 16,592,551 +0.01(+0.19%)
Mar 04, 2003 7.413 7.527 7.236 7.247 21,231,428 -0.33(-4.38%)
Mar 03, 2003 7.633 7.695 7.546 7.579 16,640,219 -0.01(-0.08%)
Feb 28, 2003 7.527 7.643 7.525 7.585 12,501,602 +0.09(+1.21%)
Feb 27, 2003 7.614 7.623 7.411 7.494 12,608,339 -0.03(-0.44%)
Feb 26, 2003 7.402 7.654 7.402 7.527 18,011,986 +0.07(+0.98%)
Feb 25, 2003 7.286 7.454 7.160 7.454 20,179,870 +0.10(+1.36%)
Feb 24, 2003 7.305 7.430 7.162 7.353 33,821,116 +0.40(+5.77%)
Feb 21, 2003 6.755 6.998 6.722 6.952 12,300,824 +0.21(+3.06%)
Feb 20, 2003 6.736 6.842 6.730 6.745 9,493,301 -0.01(-0.14%)
Feb 19, 2003 6.857 6.909 6.745 6.755 8,333,451 -0.13(-1.85%)
Feb 18, 2003 6.753 6.979 6.747 6.882 9,577,498 +0.14(+2.00%)
Feb 14, 2003 6.543 6.747 6.469 6.747 12,123,622 +0.18(+2.79%)
Feb 13, 2003 6.620 6.620 6.440 6.564 7,056,244 -0.05(-0.73%)
Feb 12, 2003 6.658 6.753 6.608 6.612 5,880,851 -0.06(-0.90%)
Feb 11, 2003 6.707 6.763 6.610 6.672 8,796,666 +0.03(+0.49%)
Feb 10, 2003 6.626 6.658 6.494 6.639 8,151,585 +0.06(+0.94%)
Feb 07, 2003 6.803 6.840 6.523 6.577 9,061,952 -0.11(-1.62%)
Feb 06, 2003 6.682 6.794 6.614 6.685 12,142,793 +0.00(+0.06%)
Feb 05, 2003 6.755 6.803 6.666 6.682 9,139,413 -0.03(-0.49%)
Feb 04, 2003 6.813 6.813 6.658 6.714 8,169,461 -0.10(-1.44%)
Feb 03, 2003 6.668 6.861 6.660 6.813 13,873,887 +0.22(+3.28%)
Jan 31, 2003 6.543 6.749 6.535 6.597 14,144,614 +0.03(+0.53%)
Jan 30, 2003 6.736 6.824 6.537 6.562 11,409,370 -0.12(-1.79%)
Jan 29, 2003 6.676 6.736 6.585 6.682 9,821,281 +0.00(+0.06%)
Jan 28, 2003 6.687 6.767 6.670 6.678 11,991,756 +0.04(+0.58%)
Jan 27, 2003 6.585 6.740 6.562 6.639 13,925,960 +0.05(+0.82%)
Jan 24, 2003 6.755 6.767 6.537 6.585 13,690,208 -0.17(-2.51%)
Jan 23, 2003 6.824 6.898 6.716 6.755 16,409,389 -0.03(-0.43%)
Jan 22, 2003 6.882 6.965 6.782 6.784 15,510,422 -0.10(-1.40%)
Jan 21, 2003 7.131 7.151 6.880 6.880 13,614,042 -0.20(-2.86%)
Jan 17, 2003 7.272 7.293 7.081 7.083 13,918,447 -0.22(-2.96%)
Jan 16, 2003 7.344 7.411 7.237 7.299 10,182,423 -0.03(-0.47%)
Jan 15, 2003 7.334 7.382 7.261 7.334 10,422,061 +0.05(+0.72%)
Jan 14, 2003 7.141 7.344 7.141 7.282 10,911,959 -0.06(-0.84%)
Jan 13, 2003 7.527 7.529 7.317 7.344 8,810,137 -0.08(-1.04%)
Jan 10, 2003 7.363 7.537 7.324 7.421 9,443,560 +0.01(+0.08%)
Jan 09, 2003 7.253 7.440 7.253 7.415 19,412,510 +0.24(+3.36%)
Jan 08, 2003 7.151 7.292 7.122 7.174 14,312,749 +0.04(+0.60%)
Jan 07, 2003 7.141 7.234 7.093 7.131 18,484,526 +0.09(+1.23%)
Jan 06, 2003 7.189 7.234 7.044 7.044 20,521,582 -0.08(-1.14%)
Jan 03, 2003 7.595 7.595 6.971 7.126 40,621,660 -0.47(-6.18%)
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.