Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.652 9.673 9.536 9.592 7,327,230 -0.06(-0.64%)
Aug 30, 2004 9.673 9.739 9.648 9.654 4,493,281 -0.09(-0.89%)
Aug 27, 2004 9.708 9.795 9.644 9.741 4,848,205 +0.05(+0.54%)
Aug 26, 2004 9.669 9.723 9.621 9.689 4,587,841 +0.02(+0.20%)
Aug 25, 2004 9.689 9.718 9.561 9.669 7,096,400 -0.01(-0.10%)
Aug 24, 2004 9.733 9.775 9.633 9.679 9,305,476 +0.02(+0.18%)
Aug 23, 2004 9.714 9.714 9.600 9.662 6,507,797 -0.05(-0.52%)
Aug 20, 2004 9.698 9.793 9.658 9.712 5,436,549 +0.01(+0.14%)
Aug 19, 2004 9.781 9.822 9.644 9.698 9,395,114 -0.08(-0.85%)
Aug 18, 2004 9.584 9.812 9.530 9.781 10,713,772 +0.19(+1.99%)
Aug 17, 2004 9.621 9.704 9.553 9.590 15,629,076 +0.11(+1.12%)
Aug 16, 2004 9.167 9.611 9.167 9.484 21,640,238 +0.48(+5.34%)
Aug 13, 2004 9.113 9.241 8.984 9.003 11,936,315 -0.11(-1.21%)
Aug 12, 2004 9.204 9.301 9.071 9.113 9,272,834 -0.09(-0.99%)
Aug 11, 2004 9.119 9.216 9.052 9.204 9,938,898 +0.02(+0.23%)
Aug 10, 2004 9.104 9.187 9.052 9.183 7,707,801 +0.14(+1.51%)
Aug 09, 2004 9.038 9.123 8.961 9.046 6,710,906 +0.07(+0.82%)
Aug 06, 2004 9.013 9.071 8.859 8.973 11,591,754 -0.05(-0.53%)
Aug 05, 2004 9.283 9.287 8.980 9.021 13,132,175 -0.25(-2.69%)
Aug 04, 2004 9.220 9.322 9.127 9.270 8,765,060 +0.00(+0.02%)
Aug 03, 2004 9.380 9.380 9.196 9.268 11,765,071 -0.12(-1.29%)
Aug 02, 2004 9.349 9.418 9.287 9.389 7,651,324 -0.01(-0.14%)
Jul 30, 2004 9.415 9.457 9.353 9.403 5,722,820 -0.03(-0.37%)
Jul 29, 2004 9.428 9.499 9.349 9.438 6,009,867 +0.06(+0.68%)
Jul 28, 2004 9.418 9.418 9.264 9.374 8,366,353 -0.06(-0.61%)
Jul 27, 2004 9.332 9.553 9.332 9.432 9,167,911 +0.12(+1.28%)
Jul 26, 2004 9.351 9.391 9.216 9.312 7,808,061 -0.03(-0.29%)
Jul 23, 2004 9.428 9.505 9.293 9.339 6,942,513 -0.11(-1.14%)
Jul 22, 2004 9.438 9.507 9.276 9.447 9,885,271 -0.07(-0.71%)
Jul 21, 2004 9.650 9.650 9.505 9.515 9,712,473 -0.08(-0.82%)
Jul 20, 2004 9.525 9.648 9.525 9.594 15,344,359 +0.19(+2.07%)
Jul 19, 2004 9.640 9.648 9.202 9.399 31,438,462 -0.31(-3.22%)
Jul 16, 2004 9.936 9.961 9.690 9.712 10,032,422 -0.22(-2.18%)
Jul 15, 2004 10.07 10.12 9.926 9.928 5,621,783 -0.14(-1.40%)
Jul 14, 2004 10.06 10.23 10.04 10.07 5,769,970 -0.08(-0.82%)
Jul 13, 2004 10.05 10.20 10.02 10.15 8,609,619 +0.14(+1.35%)
Jul 12, 2004 9.920 10.04 9.862 10.02 5,752,872 +0.08(+0.76%)
Jul 09, 2004 10.02 10.06 9.941 9.941 5,171,004 -0.01(-0.10%)
Jul 08, 2004 10.19 10.25 9.941 9.951 11,321,287 -0.39(-3.75%)
Jul 07, 2004 10.25 10.40 10.25 10.34 5,111,159 +0.02(+0.22%)
Jul 06, 2004 10.31 10.41 10.22 10.32 8,423,089 -0.01(-0.06%)
Jul 02, 2004 10.24 10.44 10.16 10.32 9,955,738 +0.08(+0.79%)
Jul 01, 2004 10.14 10.25 10.12 10.24 10,133,459 +0.10(+0.97%)
Jun 30, 2004 10.17 10.17 10.01 10.14 13,660,933 -0.01(-0.13%)
Jun 29, 2004 10.38 10.38 10.13 10.16 14,275,703 -0.26(-2.52%)
Jun 28, 2004 10.46 10.50 10.38 10.42 6,881,891 -0.02(-0.17%)
Jun 25, 2004 10.47 10.55 10.40 10.44 8,359,617 +0.01(+0.09%)
Jun 24, 2004 10.42 10.55 10.39 10.43 10,918,695 +0.02(+0.22%)
Jun 23, 2004 10.30 10.41 10.26 10.40 6,573,082 +0.12(+1.13%)
Jun 22, 2004 10.31 10.34 10.17 10.29 8,057,803 -0.07(-0.69%)
Jun 21, 2004 10.36 10.43 10.28 10.36 4,310,638 +0.01(+0.13%)
Jun 18, 2004 10.38 10.41 10.30 10.34 5,137,066 -0.08(-0.76%)
Jun 17, 2004 10.43 10.47 10.40 10.42 5,583,441 -0.03(-0.26%)
Jun 16, 2004 10.45 10.48 10.33 10.45 5,782,146 +0.03(+0.31%)
Jun 15, 2004 10.50 10.52 10.40 10.42 8,799,257 -0.01(-0.06%)
Jun 14, 2004 10.50 10.51 10.36 10.42 7,219,976 -0.09(-0.90%)
Jun 10, 2004 10.62 10.64 10.47 10.52 8,244,073 -0.10(-0.91%)
Jun 09, 2004 10.76 10.78 10.61 10.62 11,319,214 -0.19(-1.71%)
Jun 08, 2004 10.75 10.84 10.73 10.80 11,387,609 -0.00(-0.02%)
Jun 07, 2004 10.52 10.81 10.52 10.80 11,800,304 +0.31(+2.94%)
Jun 04, 2004 10.57 10.63 10.49 10.49 10,131,904 -0.02(-0.22%)
Jun 03, 2004 10.37 10.63 10.34 10.52 12,738,132 +0.09(+0.91%)
Jun 02, 2004 10.41 10.45 10.31 10.42 10,303,148 +0.01(+0.11%)
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.