Lowe's Companies (NY: LOW )

199.63 +4.10 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.48 21.64 20.70 20.86 4,078,400 -0.61(-2.84%)
Oct 30, 2002 21.86 21.86 21.27 21.48 4,097,400 -0.38(-1.74%)
Oct 29, 2002 21.25 21.97 20.77 21.86 5,344,300 +0.49(+2.29%)
Oct 28, 2002 22.05 22.06 21.21 21.36 3,169,600 -0.56(-2.55%)
Oct 25, 2002 21.77 22.10 21.66 21.93 3,988,900 +0.02(+0.07%)
Oct 24, 2002 22.00 22.40 21.75 21.91 6,321,000 +0.29(+1.32%)
Oct 23, 2002 21.50 21.88 21.25 21.62 4,926,000 +0.00(+0.00%)
Oct 22, 2002 22.07 22.41 21.40 21.62 4,511,400 -0.57(-2.59%)
Oct 21, 2002 21.77 22.28 21.25 22.20 4,874,700 +0.12(+0.57%)
Oct 18, 2002 21.38 22.07 21.11 22.07 4,601,700 +0.70(+3.27%)
Oct 17, 2002 21.75 21.75 21.12 21.38 5,672,700 +0.45(+2.17%)
Oct 16, 2002 20.98 21.00 20.54 20.92 4,819,900 -0.06(-0.31%)
Oct 15, 2002 20.75 21.35 20.70 20.98 7,207,300 +1.13(+5.69%)
Oct 14, 2002 19.38 20.34 19.25 19.86 70,000 +0.41(+2.08%)
Oct 11, 2002 19.02 19.77 18.89 19.45 6,348,000 +0.92(+4.96%)
Oct 10, 2002 18.44 18.96 18.25 18.53 8,645,300 -0.22(-1.17%)
Oct 09, 2002 19.45 19.50 18.45 18.75 6,812,000 -0.93(-4.70%)
Oct 08, 2002 19.00 20.12 18.81 19.68 8,337,000 +0.94(+5.02%)
Oct 07, 2002 19.80 19.98 18.66 18.73 8,454,800 -1.20(-6.00%)
Oct 04, 2002 20.25 20.35 19.05 19.93 8,617,600 -0.02(-0.10%)
Oct 03, 2002 20.12 20.43 19.75 19.95 6,399,000 -0.64(-3.08%)
Oct 02, 2002 21.07 21.16 20.32 20.59 5,486,700 -0.52(-2.44%)
Oct 01, 2002 20.70 21.15 19.89 21.10 8,512,200 +0.40(+1.93%)
Sep 30, 2002 21.07 21.07 20.34 20.70 7,231,000 -0.54(-2.54%)
Sep 27, 2002 21.75 21.98 21.20 21.24 5,963,900 -0.59(-2.68%)
Sep 26, 2002 20.94 21.86 20.82 21.82 6,145,500 +1.01(+4.85%)
Sep 25, 2002 20.62 21.00 20.18 20.82 1,170,000 +0.51(+2.51%)
Sep 24, 2002 20.66 20.73 19.80 20.30 5,090,100 -0.34(-1.67%)
Sep 23, 2002 21.13 21.13 20.23 20.65 5,875,500 -0.55(-2.57%)
Sep 20, 2002 21.65 21.82 21.14 21.20 1,440,000 -0.45(-2.10%)
Sep 19, 2002 22.10 22.22 21.57 21.65 540,000 -0.76(-3.37%)
Sep 18, 2002 21.91 22.52 21.57 22.41 5,981,500 +0.38(+1.70%)
Sep 17, 2002 22.97 23.00 22.03 22.03 4,297,800 -0.70(-3.10%)
Sep 16, 2002 22.48 22.85 22.35 22.73 3,774,300 +0.25(+1.11%)
Sep 13, 2002 21.70 22.48 21.66 22.48 3,168,400 +0.64(+2.93%)
Sep 12, 2002 22.48 22.49 21.79 21.84 3,745,200 -0.76(-3.34%)
Sep 11, 2002 22.16 22.90 22.13 22.60 4,062,300 +0.34(+1.53%)
Sep 10, 2002 22.17 22.30 21.80 22.26 4,379,500 +0.21(+0.98%)
Sep 09, 2002 22.00 22.10 21.50 22.05 5,555,500 +0.03(+0.14%)
Sep 06, 2002 21.62 22.12 21.61 22.02 6,885,800 +0.88(+4.14%)
Sep 05, 2002 20.62 21.50 20.60 21.14 4,850,000 +0.00(+0.02%)
Sep 04, 2002 20.50 21.25 20.38 21.14 6,523,500 +0.62(+3.02%)
Sep 03, 2002 20.57 20.75 20.12 20.52 4,698,900 -0.18(-0.85%)
Aug 30, 2002 20.45 21.07 20.41 20.69 2,930,900 +0.17(+0.80%)
Aug 29, 2002 20.35 20.77 20.20 20.52 3,824,000 +0.00(+0.00%)
Aug 28, 2002 20.62 20.86 20.30 20.52 3,805,400 -0.46(-2.22%)
Aug 27, 2002 21.88 21.84 20.88 20.99 4,081,000 -0.65(-2.98%)
Aug 26, 2002 21.50 21.68 21.04 21.64 4,914,300 +0.23(+1.05%)
Aug 23, 2002 21.95 21.98 21.30 21.41 4,839,100 -0.59(-2.70%)
Aug 22, 2002 21.50 22.10 21.30 22.00 5,413,500 +0.58(+2.73%)
Aug 21, 2002 21.25 21.56 21.05 21.42 7,260,700 +0.42(+2.00%)
Aug 20, 2002 20.50 21.07 20.40 21.00 8,212,100 +2.61(+14.16%)
Aug 16, 2002 18.85 18.85 18.30 18.39 4,066,400 -0.57(-3.03%)
Aug 15, 2002 18.45 19.05 18.43 18.97 4,380,000 +0.59(+3.24%)
Aug 14, 2002 17.35 18.40 17.30 18.38 5,469,200 +1.14(+6.58%)
Aug 13, 2002 17.15 18.20 17.10 17.24 4,129,200 -0.08(-0.46%)
Aug 12, 2002 16.95 17.40 16.84 17.32 4,783,900 -0.92(-5.04%)
Aug 07, 2002 18.10 18.28 17.70 18.24 5,589,300 +0.41(+2.33%)
Aug 06, 2002 33.64 18.25 17.05 17.82 5,285,000 +1.00(+5.98%)
Aug 05, 2002 16.78 17.35 16.73 16.82 4,590,200 +0.07(+0.42%)
Aug 02, 2002 17.45 17.52 16.25 16.75 7,490,000 -0.96(-5.45%)
Aug 01, 2002 18.62 18.80 17.50 17.71 4,410,300 -1.21(-6.39%)
Jul 31, 2002 19.05 19.07 18.30 18.93 5,268,200 -0.12(-0.63%)
Jul 30, 2002 18.70 19.28 18.30 19.05 5,415,200 +0.22(+1.17%)
Jul 29, 2002 17.98 18.88 17.98 18.82 5,188,000 +1.03(+5.79%)
Jul 26, 2002 17.60 18.32 17.25 17.80 5,802,200 +0.26(+1.45%)
Jul 25, 2002 18.49 18.49 17.20 17.54 7,491,300 -1.21(-6.45%)
Jul 24, 2002 16.52 18.75 16.35 18.75 8,397,500 +1.64(+9.59%)
Jul 23, 2002 17.46 18.12 17.00 17.11 2,180,000 -0.35(-2.00%)
Jul 22, 2002 17.62 18.18 16.85 17.46 7,815,400 -0.55(-3.08%)
Jul 19, 2002 18.38 18.70 17.93 18.02 5,204,400 -1.08(-5.66%)
Jul 17, 2002 19.25 19.65 18.26 19.09 7,955,300 -1.00(-4.95%)
Jul 12, 2002 20.50 20.86 19.66 20.09 14,393,400 -1.51(-6.99%)
Jul 11, 2002 21.26 21.88 20.29 21.60 7,414,400 +0.05(+0.23%)
Jul 10, 2002 22.32 22.57 21.48 21.55 5,182,100 -0.77(-3.47%)
Jul 09, 2002 23.12 23.18 22.54 22.32 4,064,300 -0.80(-3.46%)
Jul 08, 2002 22.45 23.21 22.53 23.12 3,281,000 +0.28(+1.23%)
Jul 05, 2002 22.25 22.90 22.25 22.84 1,716,200 +0.82(+3.72%)
Jul 04, 2002 21.85 22.06 20.90 22.02 5,683,800 +0.00(+0.00%)
Jul 03, 2002 21.85 22.06 20.90 22.02 5,683,800 +0.12(+0.57%)
Jul 02, 2002 22.18 22.30 21.57 21.90 4,933,600 -0.28(-1.26%)
Jul 01, 2002 22.70 22.98 22.10 22.18 3,158,300 -0.52(-2.29%)
Jun 28, 2002 22.65 23.02 22.27 22.70 4,057,100 -0.15(-0.66%)
Jun 27, 2002 22.40 22.87 21.75 22.85 4,939,400 +0.65(+2.90%)
Jun 26, 2002 21.80 22.35 21.68 22.20 5,380,100 +0.00(+0.02%)
Jun 25, 2002 22.62 23.00 22.02 22.20 3,678,100 +0.00(+0.00%)
Jun 21, 2002 22.12 22.60 22.10 22.20 3,796,100 -0.10(-0.45%)
Jun 20, 2002 22.95 23.12 22.20 22.30 4,075,800 -0.38(-1.70%)
Jun 19, 2002 22.60 23.24 22.52 22.68 5,263,500 +0.08(+0.38%)
Jun 18, 2002 23.85 23.88 22.52 22.60 4,270,000 -1.29(-5.42%)
Jun 17, 2002 23.43 24.00 23.30 23.89 4,852,300 +0.47(+2.03%)
Jun 14, 2002 23.41 23.45 22.75 23.42 4,646,100 -0.33(-1.39%)
Jun 12, 2002 23.40 23.91 23.30 23.75 4,660,200 +0.18(+0.74%)
Jun 11, 2002 23.80 24.27 23.57 23.57 4,594,700 +0.07(+0.32%)
Jun 10, 2002 23.43 23.80 23.36 23.50 2,965,200 +0.32(+1.40%)
Jun 07, 2002 23.15 23.36 22.77 23.18 4,196,700 +0.00(+0.00%)
Jun 06, 2002 23.88 23.88 23.00 23.18 3,981,100 -0.54(-2.28%)
Jun 05, 2002 23.15 23.88 23.12 23.71 5,658,000 +0.14(+0.57%)
May 31, 2002 23.77 24.15 22.88 23.58 12,286,000 -0.42(-1.73%)
May 28, 2002 24.10 24.18 23.20 24.00 3,780,000 -0.05(-0.23%)
May 27, 2002 24.45 25.00 23.97 24.05 6,098,900 +0.00(+0.00%)
May 24, 2002 24.45 25.00 23.97 24.05 6,098,500 +0.05(+0.21%)
May 23, 2002 23.62 24.00 18.69 24.00 4,995,600 +0.51(+2.17%)
May 22, 2002 22.88 23.52 22.88 23.49 6,359,100 +0.42(+1.84%)
May 21, 2002 23.45 23.57 23.05 23.07 8,453,200 -0.33(-1.43%)
May 20, 2002 23.17 23.59 23.15 23.40 9,904,200 +1.02(+4.56%)
May 17, 2002 21.95 22.40 21.84 22.38 3,068,700 +0.55(+2.52%)
May 16, 2002 21.87 22.11 21.77 21.83 2,009,700 -0.18(-0.80%)
May 15, 2002 21.68 22.12 21.68 22.00 2,920,500 +0.13(+0.59%)
May 14, 2002 21.12 21.94 21.12 21.88 3,657,800 +1.05(+5.02%)
May 13, 2002 20.88 21.00 20.64 20.83 2,483,300 -0.07(-0.33%)
May 10, 2002 21.43 21.43 20.79 20.90 2,153,500 -0.50(-2.34%)
May 09, 2002 21.07 21.63 21.04 21.40 5,056,300 +0.35(+1.66%)
May 08, 2002 21.12 21.34 20.82 21.05 1,860,000 +0.19(+0.89%)
May 07, 2002 20.95 21.23 20.73 20.86 4,021,300 -0.09(-0.41%)
May 06, 2002 21.70 21.74 20.95 20.95 2,525,200 -0.86(-3.92%)
May 03, 2002 21.75 21.96 21.52 21.80 3,056,000 +0.06(+0.28%)
May 02, 2002 21.45 21.84 21.38 21.75 3,090,400 +0.41(+1.90%)
May 01, 2002 21.20 21.45 20.88 21.34 3,444,200 +0.20(+0.92%)
Apr 30, 2002 21.25 21.53 21.00 21.14 4,412,600 -0.14(-0.63%)
Apr 29, 2002 21.50 21.53 21.25 21.28 2,225,900 -0.15(-0.72%)
Apr 26, 2002 21.82 21.93 21.40 21.43 2,364,000 -0.27(-1.22%)
Apr 25, 2002 21.35 21.82 21.30 21.70 3,642,800 +0.02(+0.12%)
Apr 24, 2002 22.30 22.43 21.55 21.68 2,961,900 -0.45(-2.06%)
Apr 23, 2002 22.30 22.45 22.05 22.13 1,887,100 -0.04(-0.18%)
Apr 22, 2002 22.40 22.59 22.03 22.17 2,424,900 -0.08(-0.36%)
Apr 19, 2002 22.30 22.48 22.25 22.25 1,763,400 -0.03(-0.13%)
Apr 18, 2002 22.32 22.39 22.02 22.28 3,051,600 +0.19(+0.84%)
Apr 17, 2002 22.49 22.49 22.02 22.09 2,331,100 -0.50(-2.19%)
Apr 16, 2002 22.12 22.59 21.93 22.59 2,611,700 +0.52(+2.33%)
Apr 15, 2002 22.39 22.39 21.91 22.07 1,737,000 -0.32(-1.41%)
Apr 12, 2002 22.12 22.60 22.02 22.39 2,377,000 +0.32(+1.43%)
Apr 11, 2002 22.61 22.85 22.02 22.07 2,901,300 -0.53(-2.34%)
Apr 10, 2002 22.44 22.63 22.27 22.61 3,351,200 +0.18(+0.83%)
Apr 09, 2002 22.10 22.45 22.00 22.42 2,509,000 +0.32(+1.45%)
Apr 08, 2002 21.75 22.15 21.65 22.10 1,917,200 +0.35(+1.61%)
Apr 05, 2002 21.70 21.98 21.65 21.75 3,412,200 +0.38(+1.78%)
Apr 04, 2002 21.23 21.55 21.20 21.37 2,812,200 +0.35(+1.64%)
Apr 03, 2002 21.45 21.68 20.95 21.02 4,138,500 -0.46(-2.12%)
Apr 02, 2002 21.61 21.73 21.45 21.48 4,184,200 -0.13(-0.62%)
Apr 01, 2002 21.50 21.73 21.34 21.61 4,283,500 -0.13(-0.60%)
Mar 29, 2002 22.00 22.00 21.41 21.75 4,368,700 +0.00(+0.00%)
Mar 28, 2002 22.00 22.00 21.41 21.75 4,318,700 -0.11(-0.48%)
Mar 27, 2002 22.04 22.07 21.75 21.85 4,251,400 -0.12(-0.57%)
Mar 26, 2002 21.86 22.12 21.68 21.98 3,991,800 -0.00(-0.02%)
Mar 25, 2002 22.73 22.73 21.96 21.98 3,208,900 -0.54(-2.38%)
Mar 22, 2002 22.35 22.80 22.18 22.52 3,208,100 +0.10(+0.45%)
Mar 21, 2002 22.35 22.62 22.21 22.41 4,252,900 -0.03(-0.13%)
Mar 20, 2002 21.90 22.61 21.85 22.45 3,883,400 +0.25(+1.13%)
Mar 19, 2002 21.95 22.47 21.95 22.20 3,492,300 +0.28(+1.28%)
Mar 18, 2002 22.55 22.56 21.79 21.91 3,573,600 -0.51(-2.25%)
Mar 15, 2002 22.11 22.42 21.73 22.42 4,478,200 +0.54(+2.44%)
Mar 14, 2002 21.95 22.39 21.81 21.89 3,382,200 -0.10(-0.48%)
Mar 13, 2002 21.75 22.02 21.44 21.99 3,718,700 +0.18(+0.83%)
Mar 12, 2002 21.02 21.98 20.95 21.81 3,783,900 +0.68(+3.24%)
Mar 11, 2002 21.12 21.32 20.80 21.12 4,668,700 -0.25(-1.17%)
Mar 08, 2002 21.90 22.02 21.24 21.38 4,550,100 -0.16(-0.72%)
Mar 07, 2002 21.75 21.91 21.03 21.53 5,378,400 +0.04(+0.16%)
Mar 06, 2002 20.95 21.50 20.93 21.50 4,224,100 +0.67(+3.22%)
Mar 05, 2002 21.25 21.35 20.68 20.82 7,631,800 -0.82(-3.81%)
Mar 04, 2002 21.40 21.65 20.84 21.65 11,528,700 -0.35(-1.57%)
Mar 01, 2002 22.50 22.62 21.60 22.00 5,687,600 -0.63(-2.78%)
Feb 28, 2002 22.57 22.84 21.73 22.62 7,499,400 +0.02(+0.09%)
Feb 27, 2002 23.73 23.75 22.50 22.61 5,677,300 -0.63(-2.71%)
Feb 26, 2002 23.75 23.85 22.95 23.23 6,453,200 -0.51(-2.15%)
Feb 25, 2002 23.50 23.89 23.32 23.75 7,108,900 +0.72(+3.13%)
Feb 22, 2002 22.63 23.02 22.21 23.02 4,225,400 +0.27(+1.19%)
Feb 21, 2002 22.93 23.48 22.73 22.75 3,189,900 -0.18(-0.76%)
Feb 20, 2002 22.45 23.00 22.36 22.93 3,287,900 +0.45(+2.02%)
Feb 19, 2002 22.54 23.20 22.43 22.48 1,430,000 -0.32(-1.43%)
Feb 18, 2002 23.18 23.20 22.66 22.80 3,333,000 +0.00(+0.00%)
Feb 15, 2002 23.18 23.20 22.66 22.80 3,333,000 -0.26(-1.13%)
Feb 14, 2002 23.35 23.48 22.91 23.06 2,516,400 -0.02(-0.09%)
Feb 13, 2002 22.75 23.30 22.75 23.08 3,944,100 +0.31(+1.38%)
Feb 12, 2002 22.69 22.88 22.57 22.77 1,640,000 -0.05(-0.22%)
Feb 11, 2002 22.52 23.04 22.50 22.82 3,183,900 +0.21(+0.95%)
Feb 08, 2002 21.75 22.62 21.62 22.60 4,252,800 +0.81(+3.72%)
Feb 07, 2002 22.58 22.80 21.75 21.79 4,830,400 -0.79(-3.50%)
Feb 06, 2002 23.10 23.10 22.52 22.58 3,116,500 -0.42(-1.83%)
Feb 05, 2002 23.22 23.46 22.95 23.00 4,526,900 -0.18(-0.78%)
Feb 04, 2002 23.25 23.57 23.02 23.18 5,875,300 +0.33(+1.44%)
Feb 01, 2002 23.07 23.15 22.77 22.85 4,145,200 -0.18(-0.80%)
Jan 31, 2002 22.45 23.13 22.41 23.04 3,331,500 +0.64(+2.86%)
Jan 30, 2002 21.95 22.43 21.65 22.39 4,656,200 +0.52(+2.38%)
Jan 29, 2002 22.89 23.18 21.82 21.88 4,395,300 -1.02(-4.46%)
Jan 28, 2002 22.48 22.95 22.25 22.89 3,883,800 +0.54(+2.44%)
Jan 25, 2002 22.12 22.47 21.90 22.35 5,825,300 +0.05(+0.20%)
Jan 24, 2002 22.45 22.69 21.91 22.30 6,260,000 -0.05(-0.20%)
Jan 23, 2002 21.90 22.50 21.75 22.35 4,666,000 +0.40(+1.82%)
Jan 22, 2002 21.71 22.23 21.62 21.95 4,804,700 +0.25(+1.15%)
Jan 21, 2002 20.55 21.80 20.55 21.70 8,056,100 +0.00(+0.00%)
Jan 18, 2002 20.55 21.80 20.55 21.70 8,056,000 +0.85(+4.08%)
Jan 17, 2002 20.57 21.00 20.07 20.85 8,268,600 +0.30(+1.46%)
Jan 16, 2002 20.99 20.99 20.52 20.55 5,021,700 -0.45(-2.14%)
Jan 15, 2002 21.50 21.52 20.66 21.00 7,345,500 -0.38(-1.78%)
Jan 14, 2002 21.25 21.52 21.07 21.38 4,689,000 +0.36(+1.74%)
Jan 11, 2002 21.59 21.72 20.80 21.02 6,906,000 -0.57(-2.66%)
Jan 10, 2002 21.77 21.87 21.45 21.59 3,335,300 -1.61(-6.96%)
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.