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, 2003 10.32 10.40 10.31 10.36 6,253,957 +0.08(+0.80%)
Dec 30, 2003 10.29 10.32 10.16 10.28 4,590,423 -0.01(-0.09%)
Dec 29, 2003 10.24 10.29 10.17 10.29 6,131,257 +0.03(+0.26%)
Dec 26, 2003 10.10 10.32 10.10 10.26 2,620,273 +0.16(+1.59%)
Dec 24, 2003 10.11 10.14 10.07 10.10 2,786,278 -0.01(-0.11%)
Dec 23, 2003 10.16 10.26 10.08 10.11 7,805,483 -0.02(-0.22%)
Dec 22, 2003 10.35 10.41 10.11 10.13 11,437,296 -0.22(-2.08%)
Dec 19, 2003 10.44 10.44 10.26 10.35 9,228,964 -0.05(-0.50%)
Dec 18, 2003 10.29 10.42 10.25 10.40 7,647,764 +0.14(+1.40%)
Dec 17, 2003 9.923 10.30 9.923 10.26 10,751,085 +0.24(+2.39%)
Dec 16, 2003 10.17 10.17 9.808 10.02 18,938,034 -0.12(-1.14%)
Dec 15, 2003 10.30 10.55 10.15 10.13 9,389,891 -0.16(-1.58%)
Dec 12, 2003 10.43 10.46 10.27 10.30 7,306,129 -0.11(-1.04%)
Dec 11, 2003 10.20 10.52 10.20 10.41 9,778,040 +0.22(+2.15%)
Dec 10, 2003 10.39 10.45 10.11 10.19 9,710,408 -0.27(-2.54%)
Dec 09, 2003 10.66 10.66 10.41 10.45 8,658,770 -0.17(-1.60%)
Dec 08, 2003 10.54 10.62 10.41 10.62 8,592,474 +0.17(+1.65%)
Dec 05, 2003 10.35 10.64 10.35 10.45 8,636,582 -0.04(-0.37%)
Dec 04, 2003 10.68 10.69 10.19 10.49 15,793,547 -0.19(-1.79%)
Dec 03, 2003 10.80 10.87 10.70 10.68 12,553,091 -0.08(-0.78%)
Dec 02, 2003 10.90 10.90 10.76 10.76 11,363,249 -0.20(-1.83%)
Dec 01, 2003 10.92 10.96 10.77 10.96 9,059,483 +0.06(+0.55%)
Nov 28, 2003 10.87 10.94 10.86 10.90 2,239,876 +0.03(+0.29%)
Nov 26, 2003 11.00 11.00 10.79 10.87 5,956,429 -0.11(-0.97%)
Nov 25, 2003 11.01 11.06 10.94 10.98 6,602,810 -0.10(-0.90%)
Nov 24, 2003 10.85 11.09 10.81 11.08 7,901,986 +0.32(+2.99%)
Nov 21, 2003 10.78 10.88 10.72 10.76 6,579,285 -0.02(-0.17%)
Nov 20, 2003 10.76 11.01 10.73 10.78 8,679,621 +0.01(+0.10%)
Nov 19, 2003 10.74 10.80 10.65 10.76 6,659,749 +0.07(+0.66%)
Nov 18, 2003 10.90 11.03 10.68 10.69 14,396,531 -0.14(-1.28%)
Nov 17, 2003 10.82 11.02 10.62 10.83 16,026,116 -0.13(-1.23%)
Nov 14, 2003 10.90 11.15 10.81 10.97 10,163,248 +0.13(+1.17%)
Nov 13, 2003 10.98 10.98 10.71 10.84 8,374,341 -0.14(-1.31%)
Nov 12, 2003 10.97 11.04 10.86 10.98 9,004,950 +0.01(+0.12%)
Nov 11, 2003 10.85 10.97 10.83 10.97 6,838,586 +0.12(+1.14%)
Nov 10, 2003 11.05 11.06 10.85 10.85 8,796,440 -0.19(-1.71%)
Nov 07, 2003 11.15 11.20 11.04 11.04 6,125,108 -0.03(-0.29%)
Nov 06, 2003 10.95 11.11 10.87 11.07 8,779,866 +0.07(+0.63%)
Nov 05, 2003 11.19 11.16 10.92 11.00 9,478,908 -0.17(-1.49%)
Nov 04, 2003 11.19 11.21 11.13 11.16 6,000,537 -0.09(-0.83%)
Nov 03, 2003 11.02 11.29 11.05 11.26 6,834,908 +0.24(+2.14%)
Oct 31, 2003 11.11 11.10 10.93 11.02 9,734,466 -0.09(-0.79%)
Oct 30, 2003 11.17 11.18 10.99 11.11 6,158,791 +0.02(+0.17%)
Oct 29, 2003 11.21 11.21 11.08 11.09 7,859,749 -0.12(-1.08%)
Oct 28, 2003 11.02 11.21 10.98 11.21 13,419,743 +0.23(+2.13%)
Oct 27, 2003 10.90 11.13 10.88 10.98 12,152,913 +0.16(+1.47%)
Oct 24, 2003 10.92 10.98 10.67 10.82 9,830,969 -0.15(-1.36%)
Oct 23, 2003 10.75 10.98 10.72 10.97 10,444,736 +0.20(+1.89%)
Oct 22, 2003 10.81 10.81 10.66 10.77 6,168,682 -0.04(-0.40%)
Oct 21, 2003 10.93 10.93 10.79 10.81 10,535,893 -0.09(-0.86%)
Oct 20, 2003 10.79 10.90 10.74 10.90 6,643,710 +0.16(+1.46%)
Oct 17, 2003 10.95 11.02 10.70 10.75 7,878,462 -0.19(-1.69%)
Oct 16, 2003 10.83 10.92 10.80 10.93 5,387,839 +0.10(+0.90%)
Oct 15, 2003 10.94 10.94 10.78 10.83 9,977,728 -0.11(-0.99%)
Oct 14, 2003 10.86 10.94 10.76 10.94 6,212,522 +0.09(+0.79%)
Oct 13, 2003 10.72 10.92 10.72 10.86 6,610,295 +0.21(+1.93%)
Oct 10, 2003 10.80 10.86 10.65 10.65 9,590,916 -0.15(-1.42%)
Oct 09, 2003 10.55 10.94 10.55 10.80 10,649,504 +0.09(+0.87%)
Oct 08, 2003 10.74 10.78 10.69 10.71 11,320,210 -0.04(-0.42%)
Oct 07, 2003 10.62 10.74 10.54 10.75 13,794,259 +0.13(+1.25%)
Oct 06, 2003 10.38 10.66 10.39 10.62 10,588,020 +0.24(+2.34%)
Oct 03, 2003 10.30 10.43 10.10 10.38 12,313,839 +0.28(+2.76%)
Oct 02, 2003 9.969 10.13 9.962 10.10 6,642,908 +0.06(+0.61%)
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.