Lowe's Companies (NY: LOW )

211.36 -5.11 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.90 21.00 20.68 20.75 2,087,700 +0.00(+0.00%)
Nov 27, 2002 20.23 20.85 20.12 20.75 4,929,000 +0.93(+4.67%)
Nov 26, 2002 20.25 20.25 19.66 19.82 5,040,100 -0.12(-0.63%)
Nov 25, 2002 19.56 20.12 19.45 19.95 5,683,600 +0.50(+2.57%)
Nov 22, 2002 19.58 19.85 19.40 19.45 4,876,800 -0.13(-0.66%)
Nov 21, 2002 19.39 19.82 18.95 19.58 8,547,900 +0.63(+3.32%)
Nov 20, 2002 19.65 19.73 18.92 18.95 12,188,500 -0.54(-2.77%)
Nov 19, 2002 20.35 20.35 18.95 19.49 15,651,300 -0.86(-4.23%)
Nov 18, 2002 21.90 21.90 20.27 20.35 9,827,800 -0.90(-4.24%)
Nov 15, 2002 20.93 21.50 20.80 21.25 5,843,900 +0.30(+1.46%)
Nov 14, 2002 20.57 21.05 20.45 20.95 4,408,200 +0.80(+3.95%)
Nov 13, 2002 19.77 20.34 19.48 20.15 4,022,200 +0.38(+1.90%)
Nov 12, 2002 19.36 20.25 19.36 19.77 4,904,100 +0.41(+2.14%)
Nov 11, 2002 19.70 19.80 19.20 19.36 3,146,300 -0.38(-1.90%)
Nov 08, 2002 19.99 20.18 19.50 19.73 3,209,400 -0.25(-1.25%)
Nov 07, 2002 20.62 20.77 19.89 19.98 5,539,300 -0.84(-4.01%)
Nov 06, 2002 21.05 21.07 20.34 20.82 4,614,100 -0.13(-0.62%)
Nov 05, 2002 20.52 20.95 20.45 20.95 3,728,500 +0.35(+1.70%)
Nov 04, 2002 21.10 21.24 20.56 20.60 4,563,900 -0.45(-2.14%)
Nov 01, 2002 20.87 21.13 20.38 21.05 6,364,200 +0.19(+0.89%)
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%)
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.