Lowe's Companies (NY: LOW )

247.69 USD -4.94 (-1.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.67 21.92 3,988,900 +0.01(+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 22.08 22.41 21.40 21.62 4,511,400 -0.58(-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 22.08 21.11 22.08 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 20.99 21.00 20.54 20.92 4,819,900 -0.07(-0.31%)
Oct 15, 2002 20.75 21.35 20.70 20.99 7,207,300 +1.13(+5.69%)
Oct 14, 2002 19.38 20.34 19.25 19.86 70,000 +0.40(+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 -0.92(-4.70%)
Oct 08, 2002 19.00 20.12 18.81 19.67 8,337,000 +0.94(+5.02%)
Oct 07, 2002 19.80 19.98 18.67 18.74 8,454,800 -1.19(-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 -0.63(-3.08%)
Oct 02, 2002 21.08 21.16 20.33 20.58 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 21.83 6,145,500 +1.01(+4.85%)
Sep 25, 2002 20.62 21.00 20.17 20.82 1,170,000 +0.51(+2.51%)
Sep 24, 2002 20.66 20.74 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 21.58 21.65 540,000 -0.76(-3.37%)
Sep 18, 2002 21.91 22.52 21.58 22.41 5,981,500 +0.38(+1.70%)
Sep 17, 2002 22.97 23.00 22.03 22.03 4,297,800 -0.71(-3.10%)
Sep 16, 2002 22.49 22.85 22.35 22.74 3,774,300 +0.25(+1.11%)
Sep 13, 2002 21.70 22.49 21.67 22.49 3,168,400 +0.64(+2.93%)
Sep 12, 2002 22.49 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 22.01 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%)
Sep 03, 2002 20.57 20.75 20.12 20.51 4,698,900 -0.18(-0.85%)
Aug 30, 2002 20.45 21.08 20.42 20.69 2,930,900 +0.17(+0.80%)
Aug 29, 2002 20.35 20.77 20.20 20.52 3,824,000 +0.00(+0.00%)
Aug 28, 2002 20.62 20.86 20.30 20.52 3,805,400 -0.46(-2.22%)
Aug 27, 2002 21.88 21.83 20.88 20.99 4,081,000 -0.65(-2.98%)
Aug 26, 2002 21.50 21.68 21.04 21.64 4,914,300 +0.23(+1.05%)
Aug 23, 2002 21.95 21.98 21.30 21.41 4,839,100 -0.59(-2.70%)
Aug 22, 2002 21.50 22.10 21.30 22.00 5,413,500 +0.58(+2.73%)
Aug 21, 2002 21.25 21.56 21.05 21.42 7,260,700 +0.42(+2.00%)
Aug 20, 2002 20.50 21.08 20.40 21.00 8,212,100 +2.61(+14.16%)
Aug 16, 2002 18.85 18.85 18.30 18.39 4,066,400 -0.57(-3.03%)
Aug 15, 2002 18.45 19.05 18.43 18.97 4,380,000 +0.59(+3.24%)
Aug 14, 2002 17.35 18.40 17.30 18.38 5,469,200 +1.14(+6.58%)
Aug 13, 2002 17.15 18.20 17.10 17.24 4,129,200 -0.08(-0.46%)
Aug 12, 2002 16.95 17.40 16.83 17.32 4,783,900 -0.92(-5.04%)
Aug 07, 2002 18.10 18.28 17.70 18.24 5,589,300 +0.41(+2.33%)
Aug 06, 2002 33.64 18.25 17.05 17.83 5,285,000 +1.01(+5.98%)
Aug 05, 2002 16.78 17.35 16.74 16.82 4,590,200 +0.07(+0.42%)
Aug 02, 2002 17.45 17.52 16.25 16.75 7,490,000 -0.96(-5.45%)
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.