Lowe's Companies (NY: LOW )

182.84 +6.51 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.27 20.61 20.00 20.41 4,445,500 -0.07(-0.34%)
Mar 28, 2003 20.80 20.80 20.38 20.48 4,572,300 -0.37(-1.78%)
Mar 27, 2003 20.76 20.98 20.62 20.84 2,930,200 -0.17(-0.81%)
Mar 26, 2003 20.73 21.25 20.70 21.02 4,756,000 +0.27(+1.28%)
Mar 25, 2003 20.40 20.89 20.40 20.75 4,800,200 +0.36(+1.74%)
Mar 24, 2003 20.77 20.77 20.25 20.39 4,678,500 -0.88(-4.11%)
Mar 21, 2003 20.95 21.34 20.68 21.27 5,270,100 +0.69(+3.35%)
Mar 20, 2003 20.84 20.84 20.00 20.58 4,359,200 +0.11(+0.54%)
Mar 19, 2003 19.90 20.58 19.89 20.47 4,760,000 +0.33(+1.66%)
Mar 18, 2003 20.05 20.14 19.57 20.14 4,927,300 +0.09(+0.42%)
Mar 17, 2003 19.50 20.09 19.14 20.05 6,777,100 +0.53(+2.69%)
Mar 14, 2003 19.29 19.69 19.17 19.52 4,797,100 +0.23(+1.22%)
Mar 13, 2003 18.64 19.38 18.60 19.29 5,330,700 +0.84(+4.55%)
Mar 12, 2003 18.10 18.48 17.73 18.45 3,788,800 +0.25(+1.37%)
Mar 11, 2003 18.45 18.59 18.13 18.20 4,486,300 -0.29(-1.57%)
Mar 10, 2003 18.80 18.96 18.40 18.49 3,857,900 -0.53(-2.79%)
Mar 07, 2003 18.73 19.09 17.98 19.02 5,228,600 +0.29(+1.58%)
Mar 06, 2003 18.71 19.05 18.50 18.73 4,756,900 -0.08(-0.45%)
Mar 05, 2003 18.88 18.91 18.45 18.81 6,404,700 +0.04(+0.19%)
Mar 04, 2003 19.20 19.50 18.75 18.77 8,195,300 -0.86(-4.38%)
Mar 03, 2003 19.77 19.93 19.55 19.64 6,423,100 -0.01(-0.08%)
Feb 28, 2003 19.50 19.80 19.50 19.65 4,825,600 +0.23(+1.21%)
Feb 27, 2003 19.73 19.75 19.20 19.41 4,866,800 -0.09(-0.44%)
Feb 26, 2003 19.18 19.83 19.18 19.50 6,952,600 +0.19(+0.98%)
Feb 25, 2003 18.88 19.31 18.55 19.31 7,789,400 +0.26(+1.36%)
Feb 24, 2003 18.93 19.25 18.55 19.05 13,054,900 +1.04(+5.77%)
Feb 21, 2003 17.50 18.13 17.41 18.01 4,748,100 +0.54(+3.06%)
Feb 20, 2003 17.45 17.73 17.43 17.48 3,664,400 -0.02(-0.14%)
Feb 19, 2003 17.77 17.90 17.48 17.50 3,216,700 -0.33(-1.85%)
Feb 18, 2003 17.50 18.08 17.48 17.83 3,696,900 +0.35(+2.00%)
Feb 14, 2003 16.95 17.48 16.76 17.48 4,679,700 +0.48(+2.79%)
Feb 13, 2003 17.15 17.15 16.68 17.00 2,723,700 -0.12(-0.73%)
Feb 12, 2003 17.25 17.50 17.12 17.13 2,270,000 -0.16(-0.90%)
Feb 11, 2003 17.38 17.52 17.12 17.29 3,395,500 +0.09(+0.49%)
Feb 10, 2003 17.16 17.25 16.82 17.20 3,146,500 +0.16(+0.94%)
Feb 07, 2003 17.62 17.72 16.90 17.04 3,497,900 -0.28(-1.62%)
Feb 06, 2003 17.31 17.60 17.14 17.32 4,687,100 +0.01(+0.06%)
Feb 05, 2003 17.50 17.62 17.27 17.31 3,527,800 -0.09(-0.49%)
Feb 04, 2003 17.65 17.65 17.25 17.39 3,153,400 -0.25(-1.44%)
Feb 03, 2003 17.27 17.77 17.25 17.65 5,355,300 +0.56(+3.28%)
Jan 31, 2003 16.95 17.48 16.93 17.09 5,459,800 +0.09(+0.53%)
Jan 30, 2003 17.45 17.68 16.93 17.00 4,404,000 -0.31(-1.79%)
Jan 29, 2003 17.30 17.45 17.06 17.31 3,791,000 +0.01(+0.06%)
Jan 28, 2003 17.32 17.53 17.28 17.30 4,628,800 +0.10(+0.58%)
Jan 27, 2003 17.06 17.46 17.00 17.20 5,375,400 +0.14(+0.82%)
Jan 24, 2003 17.50 17.53 16.93 17.06 5,284,400 -0.44(-2.51%)
Jan 23, 2003 17.68 17.87 17.40 17.50 6,334,000 -0.07(-0.43%)
Jan 22, 2003 17.83 18.05 17.57 17.57 5,987,000 -0.25(-1.40%)
Jan 21, 2003 18.48 18.52 17.82 17.82 5,255,000 -0.53(-2.86%)
Jan 17, 2003 18.84 18.89 18.34 18.35 5,372,500 -0.56(-2.96%)
Jan 16, 2003 19.02 19.20 18.75 18.91 3,930,400 -0.09(-0.47%)
Jan 15, 2003 19.00 19.12 18.81 19.00 4,022,900 +0.14(+0.72%)
Jan 14, 2003 18.50 19.02 18.50 18.86 4,212,000 -0.16(-0.84%)
Jan 13, 2003 19.50 19.50 18.95 19.02 3,400,700 -0.20(-1.04%)
Jan 10, 2003 19.07 19.52 18.98 19.23 3,645,200 +0.02(+0.08%)
Jan 09, 2003 18.79 19.27 18.79 19.21 7,493,200 +0.62(+3.36%)
Jan 08, 2003 18.52 18.89 18.45 18.59 5,524,700 +0.11(+0.60%)
Jan 07, 2003 18.50 18.74 18.38 18.48 7,135,000 +0.23(+1.23%)
Jan 06, 2003 18.62 18.74 18.25 18.25 7,921,300 -0.21(-1.14%)
Jan 03, 2003 19.68 19.68 18.06 18.46 15,679,900 -1.21(-6.18%)
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.