Lowe's Companies (NY: LOW )

182.95 -11.08 (-5.71%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.03 27.07 26.71 26.79 2,846,200 -0.20(-0.74%)
May 27, 2004 27.00 27.25 26.87 26.98 4,275,200 -0.02(-0.06%)
May 26, 2004 26.94 27.17 26.62 27.00 4,977,200 -0.02(-0.09%)
May 25, 2004 26.02 27.10 25.91 27.02 5,868,700 +0.92(+3.54%)
May 24, 2004 25.80 26.17 25.71 26.10 4,297,700 +0.50(+1.95%)
May 21, 2004 25.69 25.74 25.36 25.60 3,794,400 -0.08(-0.33%)
May 20, 2004 25.30 25.80 25.30 25.68 5,411,200 +0.38(+1.52%)
May 19, 2004 25.86 25.93 25.30 25.30 5,625,500 -0.25(-0.98%)
May 18, 2004 25.01 25.91 25.01 25.55 6,676,600 +0.71(+2.86%)
May 17, 2004 25.29 25.30 24.65 24.84 5,708,800 -0.45(-1.78%)
May 14, 2004 25.45 25.62 24.91 25.29 4,026,700 +0.08(+0.32%)
May 13, 2004 24.77 25.25 24.60 25.21 5,342,900 +0.44(+1.76%)
May 12, 2004 24.98 24.98 24.15 24.77 5,146,300 -0.21(-0.82%)
May 11, 2004 24.65 25.16 24.65 24.98 4,508,200 +0.46(+1.88%)
May 10, 2004 24.50 24.77 24.05 24.52 7,523,300 -0.48(-1.92%)
May 07, 2004 25.62 25.84 24.79 25.00 6,698,800 -0.75(-2.91%)
May 06, 2004 26.15 26.16 25.55 25.75 3,326,200 -0.48(-1.81%)
May 05, 2004 25.82 26.35 25.80 26.23 2,997,900 +0.35(+1.35%)
May 04, 2004 26.18 26.19 25.77 25.88 3,614,700 -0.30(-1.15%)
May 03, 2004 26.27 26.50 26.11 26.18 3,126,000 +0.14(+0.56%)
Apr 30, 2004 26.62 26.62 26.00 26.03 3,496,300 -0.09(-0.34%)
Apr 29, 2004 26.40 26.60 25.85 26.12 3,860,200 -0.28(-1.06%)
Apr 28, 2004 26.55 26.68 26.18 26.40 3,467,200 -0.25(-0.94%)
Apr 27, 2004 26.65 26.84 26.52 26.65 4,264,800 +0.00(+0.02%)
Apr 26, 2004 26.90 27.18 26.55 26.64 3,076,500 -0.12(-0.47%)
Apr 23, 2004 26.56 26.88 26.41 26.77 1,769,800 +0.12(+0.47%)
Apr 22, 2004 26.02 26.80 25.93 26.64 3,144,400 +0.62(+2.38%)
Apr 21, 2004 26.32 26.39 25.90 26.02 3,176,100 -0.30(-1.12%)
Apr 20, 2004 26.70 26.98 26.32 26.32 2,756,000 -0.11(-0.42%)
Apr 19, 2004 26.62 26.66 26.25 26.43 2,563,600 -0.19(-0.71%)
Apr 16, 2004 26.61 26.70 26.34 26.62 2,518,200 +0.01(+0.04%)
Apr 15, 2004 26.30 26.75 26.25 26.61 3,365,900 +0.39(+1.49%)
Apr 14, 2004 26.38 26.51 26.05 26.22 5,352,600 -0.36(-1.35%)
Apr 13, 2004 27.00 27.14 26.41 26.58 5,272,900 -0.33(-1.21%)
Apr 12, 2004 26.90 27.02 26.72 26.91 2,348,000 +0.16(+0.58%)
Apr 08, 2004 27.41 27.42 26.57 26.75 4,998,300 -0.28(-1.04%)
Apr 07, 2004 28.00 28.00 27.00 27.03 4,919,000 -0.57(-2.07%)
Apr 06, 2004 27.50 27.69 27.50 27.60 2,803,500 -0.09(-0.33%)
Apr 05, 2004 27.27 27.73 27.25 27.69 3,364,900 +0.24(+0.87%)
Apr 02, 2004 28.10 28.15 27.30 27.45 4,967,100 -0.46(-1.63%)
Apr 01, 2004 27.94 28.12 27.64 27.91 3,573,100 -0.16(-0.57%)
Mar 31, 2004 27.95 28.30 27.84 28.07 3,359,200 +0.12(+0.41%)
Mar 30, 2004 28.15 28.16 27.82 27.95 2,886,400 -0.33(-1.17%)
Mar 29, 2004 27.93 28.32 27.88 28.28 3,358,200 +0.47(+1.69%)
Mar 26, 2004 27.30 27.93 27.25 27.81 4,278,400 +0.44(+1.61%)
Mar 25, 2004 26.45 27.45 26.41 27.37 4,288,200 +1.00(+3.79%)
Mar 24, 2004 26.33 26.50 25.89 26.37 3,723,800 -0.07(-0.28%)
Mar 23, 2004 26.60 26.68 26.39 26.45 2,877,600 -0.13(-0.51%)
Mar 22, 2004 26.94 26.98 26.50 26.58 3,417,500 -0.58(-2.14%)
Mar 19, 2004 27.40 27.46 27.04 27.16 2,527,300 -0.26(-0.95%)
Mar 18, 2004 26.85 27.48 26.75 27.42 4,793,900 +0.57(+2.12%)
Mar 17, 2004 26.05 26.89 26.04 26.85 3,591,600 +0.69(+2.62%)
Mar 16, 2004 26.45 26.50 25.97 26.16 3,984,800 -0.08(-0.30%)
Mar 15, 2004 26.55 26.85 26.21 26.25 3,078,900 -0.30(-1.13%)
Mar 12, 2004 26.32 26.71 26.31 26.55 3,501,000 +0.35(+1.32%)
Mar 11, 2004 26.79 26.93 26.11 26.20 4,598,900 -0.80(-2.98%)
Mar 10, 2004 27.29 27.45 26.96 27.00 3,308,600 -0.29(-1.04%)
Mar 09, 2004 27.30 27.46 27.16 27.29 3,584,100 +0.04(+0.13%)
Mar 08, 2004 27.74 27.78 27.25 27.25 2,991,200 -0.48(-1.73%)
Mar 05, 2004 27.52 28.32 27.38 27.73 4,980,900 -0.01(-0.04%)
Mar 04, 2004 27.77 27.80 27.44 27.75 2,354,700 -0.02(-0.07%)
Mar 03, 2004 27.73 27.90 27.57 27.77 3,159,000 +0.12(+0.45%)
Mar 02, 2004 28.19 28.28 27.48 27.64 7,039,800 -0.73(-2.59%)
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.