Lowe's Companies (NY: LOW )

195.53 +6.98 (+3.70%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.