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 30, 2003 20.82 21.18 20.68 21.13 5,510,400 +0.58(+2.85%)
May 29, 2003 20.70 20.95 20.50 20.55 5,333,300 -0.14(-0.68%)
May 28, 2003 20.60 20.93 20.05 20.68 5,073,800 +0.32(+1.60%)
May 27, 2003 19.94 20.60 19.82 20.36 6,384,500 +0.43(+2.13%)
May 23, 2003 20.07 20.08 19.77 19.93 3,681,300 -0.14(-0.70%)
May 22, 2003 20.23 20.23 19.93 20.07 4,400,000 -0.04(-0.20%)
May 21, 2003 19.50 20.20 19.50 20.11 8,637,500 +0.61(+3.15%)
May 20, 2003 20.37 20.57 19.10 19.50 22,321,100 -0.65(-3.23%)
May 19, 2003 21.15 21.25 20.05 20.15 16,454,000 -2.00(-9.03%)
May 16, 2003 22.33 22.41 21.98 22.15 4,644,600 -0.26(-1.16%)
May 15, 2003 22.50 22.54 21.96 22.41 5,593,400 +0.14(+0.63%)
May 14, 2003 22.82 22.98 22.22 22.27 3,563,500 -0.50(-2.22%)
May 13, 2003 22.95 23.02 22.71 22.77 3,586,400 -0.33(-1.41%)
May 12, 2003 22.65 23.21 22.45 23.10 4,157,400 +0.46(+2.01%)
May 09, 2003 22.40 22.66 22.19 22.64 2,760,200 +0.34(+1.55%)
May 08, 2003 22.27 22.70 22.20 22.30 3,869,600 -0.06(-0.27%)
May 07, 2003 22.18 22.63 22.10 22.36 3,723,400 +0.11(+0.52%)
May 06, 2003 22.20 22.71 22.16 22.25 5,141,200 +0.22(+1.00%)
May 05, 2003 22.23 22.34 22.02 22.02 3,503,200 -0.05(-0.23%)
May 02, 2003 21.80 22.32 21.77 22.07 4,796,400 +0.32(+1.47%)
May 01, 2003 21.82 21.83 21.30 21.75 5,311,000 -0.19(-0.87%)
Apr 30, 2003 22.30 22.30 21.82 21.95 6,985,600 -0.41(-1.81%)
Apr 29, 2003 22.50 22.77 22.35 22.35 4,431,600 -0.09(-0.40%)
Apr 28, 2003 22.21 22.50 22.07 22.44 3,479,300 +0.23(+1.04%)
Apr 25, 2003 22.50 22.52 22.07 22.21 2,662,000 -0.19(-0.85%)
Apr 24, 2003 22.35 22.52 22.17 22.40 3,408,200 -0.18(-0.80%)
Apr 23, 2003 22.75 22.78 22.45 22.58 5,284,700 -0.27(-1.18%)
Apr 22, 2003 22.57 23.00 22.53 22.85 4,535,000 +0.07(+0.31%)
Apr 21, 2003 22.82 22.91 22.54 22.78 4,567,800 -0.04(-0.20%)
Apr 17, 2003 22.36 22.89 22.16 22.82 5,049,900 +0.47(+2.13%)
Apr 16, 2003 22.73 22.84 22.27 22.35 4,915,200 -0.36(-1.61%)
Apr 15, 2003 22.20 22.83 22.05 22.71 6,155,300 +0.50(+2.23%)
Apr 14, 2003 21.95 22.25 21.71 22.22 3,501,200 +0.27(+1.23%)
Apr 11, 2003 22.14 22.23 21.86 21.95 4,153,400 +0.12(+0.57%)
Apr 10, 2003 21.36 21.84 21.33 21.82 4,688,000 +0.51(+2.39%)
Apr 09, 2003 21.65 21.85 21.25 21.32 4,824,100 -0.24(-1.14%)
Apr 08, 2003 21.70 21.74 21.42 21.56 6,211,100 -0.14(-0.65%)
Apr 07, 2003 22.00 22.15 21.68 21.70 5,461,600 +0.12(+0.58%)
Apr 04, 2003 21.57 21.76 21.32 21.57 4,003,300 +0.06(+0.28%)
Apr 03, 2003 21.43 21.75 21.17 21.52 5,017,400 +0.36(+1.70%)
Apr 02, 2003 21.29 21.47 20.75 21.16 4,652,600 +0.59(+2.87%)
Apr 01, 2003 20.52 20.67 20.15 20.57 4,642,800 +0.16(+0.78%)
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%)
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.