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 (%)
Dec 31, 2003 10.65 10.73 10.64 10.69 6,060,904 +0.08(+0.80%)
Dec 30, 2003 10.62 10.65 10.48 10.61 4,448,722 -0.01(-0.09%)
Dec 29, 2003 10.57 10.62 10.49 10.62 5,941,991 +0.03(+0.26%)
Dec 26, 2003 10.42 10.65 10.42 10.59 2,539,388 +0.17(+1.59%)
Dec 24, 2003 10.44 10.46 10.39 10.42 2,700,269 -0.01(-0.11%)
Dec 23, 2003 10.49 10.59 10.40 10.43 7,564,537 -0.02(-0.22%)
Dec 22, 2003 10.68 10.74 10.43 10.46 11,084,239 -0.22(-2.08%)
Dec 19, 2003 10.77 10.77 10.58 10.68 8,944,076 -0.05(-0.50%)
Dec 18, 2003 10.62 10.75 10.57 10.73 7,411,686 +0.15(+1.40%)
Dec 17, 2003 10.24 10.63 10.24 10.58 10,419,211 +0.25(+2.39%)
Dec 16, 2003 10.49 10.49 10.12 10.34 18,353,438 -0.12(-1.14%)
Dec 15, 2003 10.62 10.89 10.47 10.46 9,100,035 -0.17(-1.58%)
Dec 12, 2003 10.77 10.80 10.60 10.62 7,080,597 -0.11(-1.04%)
Dec 11, 2003 10.53 10.85 10.52 10.74 9,476,202 +0.23(+2.15%)
Dec 10, 2003 10.72 10.78 10.43 10.51 9,410,658 -0.27(-2.54%)
Dec 09, 2003 11.00 11.00 10.74 10.78 8,391,483 -0.18(-1.60%)
Dec 08, 2003 10.88 10.96 10.74 10.96 8,327,234 +0.18(+1.65%)
Dec 05, 2003 10.68 10.98 10.68 10.78 8,369,980 -0.04(-0.37%)
Dec 04, 2003 11.02 11.03 10.52 10.82 15,306,017 -0.20(-1.79%)
Dec 03, 2003 11.15 11.22 11.04 11.02 12,165,591 -0.09(-0.78%)
Dec 02, 2003 11.24 11.24 11.10 11.11 11,012,478 -0.21(-1.83%)
Dec 01, 2003 11.26 11.31 11.11 11.31 8,779,826 +0.06(+0.55%)
Nov 28, 2003 11.22 11.29 11.20 11.25 2,170,733 +0.03(+0.29%)
Nov 26, 2003 11.35 11.35 11.14 11.22 5,772,561 -0.11(-0.97%)
Nov 25, 2003 11.36 11.41 11.29 11.33 6,398,988 -0.10(-0.89%)
Nov 24, 2003 11.19 11.44 11.16 11.43 7,658,060 +0.33(+2.99%)
Nov 21, 2003 11.12 11.23 11.06 11.10 6,376,190 -0.02(-0.17%)
Nov 20, 2003 11.11 11.36 11.07 11.12 8,411,690 +0.01(+0.10%)
Nov 19, 2003 11.08 11.15 10.99 11.11 6,454,170 +0.07(+0.66%)
Nov 18, 2003 11.24 11.38 11.02 11.03 13,952,126 -0.14(-1.28%)
Nov 17, 2003 11.16 11.37 10.96 11.18 15,531,407 -0.14(-1.23%)
Nov 14, 2003 11.24 11.50 11.16 11.32 9,849,520 +0.13(+1.17%)
Nov 13, 2003 11.33 11.33 11.05 11.18 8,115,834 -0.15(-1.31%)
Nov 12, 2003 11.32 11.39 11.21 11.33 8,726,977 +0.01(+0.12%)
Nov 11, 2003 11.19 11.32 11.17 11.32 6,627,486 +0.13(+1.14%)
Nov 10, 2003 11.40 11.41 11.19 11.19 8,524,903 -0.20(-1.71%)
Nov 07, 2003 11.50 11.55 11.39 11.39 5,936,033 -0.03(-0.29%)
Nov 06, 2003 11.30 11.46 11.21 11.42 8,508,841 +0.07(+0.63%)
Nov 05, 2003 11.54 11.51 11.27 11.35 9,186,305 -0.17(-1.49%)
Nov 04, 2003 11.54 11.57 11.48 11.52 5,815,307 -0.10(-0.83%)
Nov 03, 2003 11.37 11.65 11.41 11.62 6,623,922 +0.24(+2.14%)
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%)
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.