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

Lowe's Companies (NY: LOW )

229.87 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 8.000 8.137 7.946 8.117 14,343,939 +0.22(+2.85%)
May 29, 2003 7.952 8.048 7.875 7.893 13,882,936 -0.05(-0.68%)
May 28, 2003 7.914 8.039 7.704 7.946 13,207,440 +0.12(+1.60%)
May 27, 2003 7.660 7.914 7.616 7.822 16,619,280 +0.16(+2.13%)
May 23, 2003 7.712 7.714 7.593 7.658 9,582,670 -0.05(-0.70%)
May 22, 2003 7.770 7.770 7.654 7.712 11,453,494 -0.02(-0.20%)
May 21, 2003 7.493 7.760 7.493 7.727 22,483,990 +0.24(+3.15%)
May 20, 2003 7.825 7.904 7.338 7.491 58,103,316 -0.25(-3.23%)
May 19, 2003 8.125 8.163 7.702 7.741 42,830,860 -0.77(-9.03%)
May 16, 2003 8.578 8.609 8.442 8.509 12,090,204 -0.10(-1.16%)
May 15, 2003 8.644 8.657 8.436 8.609 14,559,994 +0.05(+0.63%)
May 14, 2003 8.768 8.826 8.536 8.555 9,276,029 -0.19(-2.22%)
May 13, 2003 8.817 8.845 8.724 8.749 9,335,639 -0.12(-1.41%)
May 12, 2003 8.701 8.918 8.624 8.874 10,821,990 +0.17(+2.01%)
May 09, 2003 8.605 8.703 8.525 8.699 7,184,985 +0.13(+1.55%)
May 08, 2003 8.557 8.720 8.530 8.567 10,072,827 -0.02(-0.27%)
May 07, 2003 8.519 8.694 8.490 8.590 9,692,259 +0.04(+0.52%)
May 06, 2003 8.528 8.724 8.511 8.546 13,382,887 +0.08(+1.00%)
May 05, 2003 8.538 8.582 8.461 8.461 9,119,064 -0.02(-0.23%)
May 02, 2003 8.375 8.573 8.365 8.480 12,485,350 +0.12(+1.47%)
May 01, 2003 8.384 8.386 8.185 8.357 13,824,888 -0.07(-0.87%)
Apr 30, 2003 8.567 8.567 8.384 8.430 18,183,984 -0.16(-1.81%)
Apr 29, 2003 8.644 8.747 8.586 8.586 11,535,751 -0.03(-0.40%)
Apr 28, 2003 8.532 8.644 8.480 8.621 9,056,850 +0.09(+1.04%)
Apr 25, 2003 8.644 8.651 8.480 8.532 6,929,364 -0.07(-0.85%)
Apr 24, 2003 8.586 8.653 8.517 8.605 8,871,772 -0.07(-0.80%)
Apr 23, 2003 8.740 8.751 8.624 8.674 13,756,427 -0.10(-1.18%)
Apr 22, 2003 8.672 8.836 8.655 8.778 11,804,908 +0.03(+0.31%)
Apr 21, 2003 8.768 8.801 8.657 8.751 11,890,289 -0.02(-0.20%)
Apr 17, 2003 8.588 8.792 8.515 8.768 13,145,227 +0.18(+2.13%)
Apr 16, 2003 8.730 8.772 8.557 8.586 12,794,594 -0.14(-1.61%)
Apr 15, 2003 8.528 8.770 8.471 8.726 16,022,657 +0.19(+2.23%)
Apr 14, 2003 8.432 8.546 8.340 8.536 9,113,858 +0.10(+1.23%)
Apr 11, 2003 8.507 8.540 8.396 8.432 10,811,578 +0.05(+0.57%)
Apr 10, 2003 8.206 8.392 8.194 8.384 12,203,177 +0.20(+2.39%)
Apr 09, 2003 8.317 8.394 8.163 8.188 12,557,455 -0.09(-1.14%)
Apr 08, 2003 8.336 8.352 8.229 8.283 16,167,908 -0.05(-0.65%)
Apr 07, 2003 8.452 8.509 8.327 8.336 14,216,910 +0.05(+0.58%)
Apr 04, 2003 8.288 8.359 8.192 8.288 10,420,857 +0.02(+0.28%)
Apr 03, 2003 8.231 8.356 8.133 8.265 13,060,627 +0.14(+1.70%)
Apr 02, 2003 8.177 8.248 7.973 8.127 12,111,029 +0.23(+2.87%)
Apr 01, 2003 7.885 7.941 7.741 7.900 12,085,519 +0.06(+0.78%)
Mar 31, 2003 7.785 7.920 7.683 7.839 11,571,934 -0.03(-0.34%)
Mar 28, 2003 7.991 7.991 7.829 7.866 11,902,002 -0.14(-1.78%)
Mar 27, 2003 7.975 8.058 7.923 8.008 7,627,506 -0.07(-0.81%)
Mar 26, 2003 7.962 8.165 7.952 8.073 12,380,186 +0.10(+1.28%)
Mar 25, 2003 7.837 8.023 7.837 7.971 12,495,241 +0.14(+1.74%)
Mar 24, 2003 7.979 7.979 7.781 7.835 12,178,448 -0.34(-4.11%)
Mar 21, 2003 8.048 8.196 7.943 8.171 13,718,422 +0.27(+3.35%)
Mar 20, 2003 8.006 8.006 7.683 7.906 11,347,289 +0.04(+0.54%)
Mar 19, 2003 7.645 7.906 7.643 7.864 12,390,598 +0.13(+1.66%)
Mar 18, 2003 7.701 7.739 7.520 7.735 12,826,091 +0.03(+0.42%)
Mar 17, 2003 7.491 7.720 7.351 7.702 17,641,244 +0.20(+2.69%)
Mar 14, 2003 7.410 7.564 7.364 7.501 12,487,172 +0.09(+1.22%)
Mar 13, 2003 7.161 7.445 7.145 7.410 13,876,168 +0.32(+4.55%)
Mar 12, 2003 6.953 7.101 6.809 7.088 9,862,500 +0.10(+1.37%)
Mar 11, 2003 7.088 7.144 6.965 6.992 11,678,139 -0.11(-1.57%)
Mar 10, 2003 7.222 7.286 7.069 7.103 10,042,371 -0.20(-2.79%)
Mar 07, 2003 7.193 7.334 6.907 7.307 13,610,395 +0.11(+1.58%)
Mar 06, 2003 7.188 7.318 7.105 7.193 12,382,529 -0.03(-0.45%)
Mar 05, 2003 7.251 7.266 7.088 7.226 16,671,862 +0.01(+0.19%)
Mar 04, 2003 7.378 7.491 7.201 7.213 21,332,914 -0.33(-4.38%)
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.