Lowe's Companies (NY: LOW )

245.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.18 28.39 27.88 28.14 2,292,800 -0.14(-0.50%)
Oct 28, 2004 27.95 28.33 27.92 28.28 2,166,600 +0.20(+0.69%)
Oct 27, 2004 27.27 28.26 27.18 28.08 4,230,800 +0.69(+2.52%)
Oct 26, 2004 27.02 27.50 27.02 27.39 3,894,600 +0.27(+1.01%)
Oct 25, 2004 27.50 27.50 27.04 27.12 3,664,600 -0.50(-1.81%)
Oct 22, 2004 28.00 28.08 27.55 27.62 2,261,300 -0.38(-1.34%)
Oct 21, 2004 28.14 28.31 27.91 28.00 2,671,200 -0.05(-0.16%)
Oct 20, 2004 28.18 28.25 27.92 28.04 3,197,900 -0.16(-0.57%)
Oct 19, 2004 28.50 28.88 28.18 28.20 3,715,300 -0.05(-0.19%)
Oct 18, 2004 27.48 28.40 27.42 28.25 3,599,000 +0.72(+2.61%)
Oct 15, 2004 27.54 27.70 27.43 27.54 2,662,800 +0.15(+0.55%)
Oct 14, 2004 27.58 27.80 27.32 27.39 2,711,700 -0.09(-0.35%)
Oct 13, 2004 27.70 27.75 27.40 27.48 2,915,400 +0.00(+0.00%)
Oct 12, 2004 27.30 27.67 27.25 27.48 2,219,700 -0.04(-0.15%)
Oct 11, 2004 27.35 27.63 27.30 27.52 1,904,900 +0.42(+1.55%)
Oct 08, 2004 27.27 27.58 26.95 27.10 2,785,800 -0.22(-0.81%)
Oct 07, 2004 27.73 27.94 27.31 27.32 2,690,600 -0.38(-1.35%)
Oct 06, 2004 27.58 27.79 27.50 27.70 1,744,600 +0.06(+0.22%)
Oct 05, 2004 27.80 27.88 27.54 27.64 3,258,300 -0.19(-0.68%)
Oct 04, 2004 27.69 28.11 27.69 27.83 3,363,700 +0.24(+0.85%)
Oct 01, 2004 27.30 27.78 27.25 27.59 3,829,300 +0.42(+1.53%)
Sep 30, 2004 27.38 27.50 27.11 27.17 4,287,500 -0.24(-0.86%)
Sep 29, 2004 26.88 27.45 26.80 27.41 4,713,800 +0.53(+1.97%)
Sep 28, 2004 26.71 26.96 26.27 26.88 4,230,000 +0.16(+0.62%)
Sep 27, 2004 26.80 26.91 26.59 26.71 2,589,800 -0.11(-0.43%)
Sep 24, 2004 26.64 26.95 26.64 26.83 2,199,600 +0.19(+0.73%)
Sep 23, 2004 26.58 26.83 26.41 26.64 2,467,200 +0.08(+0.30%)
Sep 22, 2004 26.73 26.77 26.45 26.55 2,944,400 -0.36(-1.34%)
Sep 21, 2004 26.60 27.00 26.60 26.92 2,596,100 +0.42(+1.57%)
Sep 20, 2004 26.68 26.73 26.39 26.50 2,212,100 -0.27(-1.01%)
Sep 17, 2004 26.80 26.93 26.55 26.77 4,171,900 +0.17(+0.64%)
Sep 16, 2004 26.44 26.84 26.41 26.60 2,569,100 +0.21(+0.81%)
Sep 15, 2004 26.71 26.71 26.36 26.39 2,267,600 -0.21(-0.81%)
Sep 14, 2004 26.65 26.73 26.38 26.60 2,765,200 -0.08(-0.32%)
Sep 13, 2004 26.83 26.89 26.56 26.68 3,587,300 -0.10(-0.37%)
Sep 10, 2004 26.30 26.92 26.29 26.79 3,652,500 +0.49(+1.84%)
Sep 09, 2004 26.20 26.42 26.11 26.30 4,150,300 +0.15(+0.57%)
Sep 08, 2004 26.40 26.43 26.09 26.15 3,237,600 -0.25(-0.95%)
Sep 07, 2004 26.40 26.54 26.13 26.40 4,468,400 +0.23(+0.86%)
Sep 03, 2004 26.05 26.45 26.02 26.17 3,984,800 +0.15(+0.58%)
Sep 02, 2004 25.13 26.05 25.13 26.02 4,641,400 +0.93(+3.73%)
Sep 01, 2004 24.98 25.12 24.80 25.09 2,934,200 +0.24(+0.97%)
Aug 31, 2004 25.00 25.06 24.70 24.85 2,828,300 -0.16(-0.64%)
Aug 30, 2004 25.06 25.23 25.00 25.01 1,734,400 -0.23(-0.89%)
Aug 27, 2004 25.15 25.38 24.99 25.24 1,871,400 +0.14(+0.54%)
Aug 26, 2004 25.05 25.19 24.92 25.10 1,770,900 +0.05(+0.20%)
Aug 25, 2004 25.10 25.17 24.77 25.05 2,739,200 -0.03(-0.10%)
Aug 24, 2004 25.21 25.33 24.95 25.08 3,591,900 +0.05(+0.18%)
Aug 23, 2004 25.17 25.17 24.87 25.03 2,512,000 -0.13(-0.52%)
Aug 20, 2004 25.12 25.37 25.02 25.16 2,098,500 +0.04(+0.14%)
Aug 19, 2004 25.34 25.45 24.99 25.12 3,626,500 -0.21(-0.85%)
Aug 18, 2004 24.83 25.42 24.69 25.34 4,135,500 +0.50(+1.99%)
Aug 17, 2004 24.92 25.14 24.75 24.84 6,032,800 +0.27(+1.12%)
Aug 16, 2004 23.75 24.90 23.75 24.57 8,353,100 +1.24(+5.34%)
Aug 13, 2004 23.61 23.94 23.27 23.33 4,607,400 -0.29(-1.21%)
Aug 12, 2004 23.84 24.09 23.50 23.61 3,579,300 -0.23(-0.99%)
Aug 11, 2004 23.62 23.88 23.45 23.84 3,836,400 +0.05(+0.23%)
Aug 10, 2004 23.58 23.80 23.45 23.79 2,975,200 +0.36(+1.51%)
Aug 09, 2004 23.42 23.64 23.21 23.43 2,590,400 +0.19(+0.82%)
Aug 06, 2004 23.35 23.50 22.95 23.25 4,474,400 -0.12(-0.53%)
Aug 05, 2004 24.05 24.06 23.26 23.37 5,069,000 -0.64(-2.69%)
Aug 04, 2004 23.89 24.15 23.64 24.01 3,383,300 +0.00(+0.02%)
Aug 03, 2004 24.30 24.30 23.83 24.01 4,541,300 -0.32(-1.29%)
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.