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

Lowe's Companies (NY: LOW )

260.81 -0.19 (-0.07%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 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 (%)
Sep 30, 2004 10.24 10.29 10.14 10.17 11,461,355 -0.09(-0.86%)
Sep 29, 2004 10.06 10.27 10.02 10.25 12,600,941 +0.20(+1.97%)
Sep 28, 2004 9.994 10.09 9.829 10.06 11,307,646 +0.06(+0.62%)
Sep 27, 2004 10.03 10.06 9.949 9.994 6,923,059 -0.04(-0.43%)
Sep 24, 2004 9.964 10.08 9.964 10.04 5,879,976 +0.07(+0.73%)
Sep 23, 2004 9.943 10.04 9.878 9.964 6,595,325 +0.03(+0.30%)
Sep 22, 2004 9.997 10.02 9.895 9.934 7,870,977 -0.13(-1.34%)
Sep 21, 2004 9.951 10.10 9.951 10.07 6,939,900 +0.16(+1.57%)
Sep 20, 2004 9.981 9.999 9.872 9.913 5,913,391 -0.10(-1.01%)
Sep 17, 2004 10.03 10.07 9.934 10.01 11,152,333 +0.06(+0.64%)
Sep 16, 2004 9.891 10.04 9.880 9.951 6,867,724 +0.08(+0.81%)
Sep 15, 2004 9.994 9.994 9.861 9.870 6,061,753 -0.08(-0.81%)
Sep 14, 2004 9.969 9.999 9.866 9.951 7,391,939 -0.03(-0.32%)
Sep 13, 2004 10.03 10.06 9.936 9.982 9,589,579 -0.04(-0.37%)
Sep 10, 2004 9.838 10.07 9.833 10.02 9,763,872 +0.18(+1.84%)
Sep 09, 2004 9.799 9.885 9.767 9.838 11,094,592 +0.06(+0.57%)
Sep 08, 2004 9.876 9.887 9.762 9.782 8,654,760 -0.09(-0.95%)
Sep 07, 2004 9.876 9.928 9.775 9.876 11,944,938 +0.08(+0.86%)
Sep 03, 2004 9.745 9.893 9.736 9.792 10,652,177 +0.06(+0.58%)
Sep 02, 2004 9.401 9.743 9.401 9.736 12,407,402 +0.35(+3.73%)
Sep 01, 2004 9.343 9.397 9.277 9.386 7,843,710 +0.09(+0.97%)
Aug 31, 2004 9.354 9.375 9.242 9.296 7,560,618 -0.06(-0.64%)
Aug 30, 2004 9.375 9.438 9.350 9.356 4,636,402 -0.08(-0.89%)
Aug 27, 2004 9.408 9.492 9.346 9.440 5,002,631 +0.05(+0.54%)
Aug 26, 2004 9.371 9.423 9.324 9.389 4,733,974 +0.02(+0.20%)
Aug 25, 2004 9.389 9.418 9.266 9.371 7,322,436 -0.01(-0.10%)
Aug 24, 2004 9.433 9.474 9.335 9.380 9,601,876 +0.02(+0.18%)
Aug 23, 2004 9.414 9.414 9.303 9.363 6,715,084 -0.05(-0.52%)
Aug 20, 2004 9.399 9.490 9.360 9.412 5,609,715 +0.01(+0.14%)
Aug 19, 2004 9.479 9.519 9.346 9.399 9,694,368 -0.08(-0.85%)
Aug 18, 2004 9.288 9.509 9.236 9.479 11,055,028 +0.19(+1.99%)
Aug 17, 2004 9.324 9.404 9.259 9.294 16,126,895 +0.10(+1.12%)
Aug 16, 2004 8.884 9.315 8.884 9.191 22,329,526 +0.47(+5.34%)
Aug 13, 2004 8.832 8.956 8.707 8.725 12,316,513 -0.11(-1.21%)
Aug 12, 2004 8.920 9.014 8.791 8.832 9,568,193 -0.09(-0.99%)
Aug 11, 2004 8.838 8.931 8.772 8.920 10,255,474 +0.02(+0.23%)
Aug 10, 2004 8.823 8.903 8.772 8.899 7,953,311 +0.13(+1.51%)
Aug 09, 2004 8.759 8.841 8.684 8.767 6,924,663 +0.07(+0.82%)
Aug 06, 2004 8.735 8.791 8.585 8.696 11,960,977 -0.05(-0.53%)
Aug 05, 2004 8.997 9.000 8.703 8.742 13,550,463 -0.24(-2.69%)
Aug 04, 2004 8.935 9.034 8.845 8.984 9,044,246 +0.00(+0.02%)
Aug 03, 2004 9.090 9.090 8.913 8.982 12,139,814 -0.12(-1.29%)
Aug 02, 2004 9.060 9.128 9.000 9.100 7,895,036 -0.01(-0.14%)
Jul 30, 2004 9.124 9.165 9.064 9.113 5,905,104 -0.03(-0.37%)
Jul 29, 2004 9.137 9.206 9.060 9.146 6,201,295 +0.06(+0.68%)
Jul 28, 2004 9.128 9.128 8.978 9.085 8,632,840 -0.06(-0.61%)
Jul 27, 2004 9.043 9.259 9.043 9.141 9,459,929 +0.12(+1.28%)
Jul 26, 2004 9.062 9.101 8.931 9.025 8,056,764 -0.03(-0.29%)
Jul 23, 2004 9.137 9.212 9.006 9.051 7,163,648 -0.10(-1.14%)
Jul 22, 2004 9.146 9.214 8.990 9.156 10,200,138 -0.07(-0.71%)
Jul 21, 2004 9.352 9.352 9.212 9.221 10,021,836 -0.08(-0.82%)
Jul 20, 2004 9.230 9.350 9.230 9.298 15,833,110 +0.19(+2.07%)
Jul 19, 2004 9.343 9.350 8.918 9.109 32,439,846 -0.30(-3.22%)
Jul 16, 2004 9.629 9.653 9.391 9.412 10,351,976 -0.21(-2.18%)
Jul 15, 2004 9.758 9.810 9.620 9.621 5,800,849 -0.14(-1.40%)
Jul 14, 2004 9.745 9.911 9.726 9.758 5,953,756 -0.08(-0.82%)
Jul 13, 2004 9.736 9.887 9.713 9.838 8,883,853 +0.13(+1.35%)
Jul 12, 2004 9.614 9.734 9.558 9.707 5,936,113 +0.07(+0.76%)
Jul 09, 2004 9.707 9.754 9.635 9.635 5,335,712 -0.01(-0.10%)
Jul 08, 2004 9.876 9.930 9.635 9.644 11,681,894 -0.38(-3.75%)
Jul 07, 2004 9.932 10.08 9.932 10.02 5,273,961 +0.02(+0.22%)
Jul 06, 2004 9.988 10.09 9.904 9.997 8,691,383 -0.01(-0.06%)
Jul 02, 2004 9.923 10.12 9.848 10.00 10,272,849 +0.08(+0.79%)
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.