Lowe's Companies (NY: LOW )

182.84 +6.51 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.82 6,145,500 +1.01(+4.85%)
Sep 25, 2002 20.62 21.00 20.18 20.82 1,170,000 +0.51(+2.51%)
Sep 24, 2002 20.66 20.73 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 21.57 21.65 540,000 -0.76(-3.37%)
Sep 18, 2002 21.91 22.52 21.57 22.41 5,981,500 +0.38(+1.70%)
Sep 17, 2002 22.97 23.00 22.03 22.03 4,297,800 -0.70(-3.10%)
Sep 16, 2002 22.48 22.85 22.35 22.73 3,774,300 +0.25(+1.11%)
Sep 13, 2002 21.70 22.48 21.66 22.48 3,168,400 +0.64(+2.93%)
Sep 12, 2002 22.48 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 22.02 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 20.52 4,698,900 -0.18(-0.85%)
Aug 30, 2002 20.45 21.07 20.41 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 21.84 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 21.07 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 16.84 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 17.82 5,285,000 +1.00(+5.98%)
Aug 05, 2002 16.78 17.35 16.73 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%)
Aug 01, 2002 18.62 18.80 17.50 17.71 4,410,300 -1.21(-6.39%)
Jul 31, 2002 19.05 19.07 18.30 18.93 5,268,200 -0.12(-0.63%)
Jul 30, 2002 18.70 19.28 18.30 19.05 5,415,200 +0.22(+1.17%)
Jul 29, 2002 17.98 18.88 17.98 18.82 5,188,000 +1.03(+5.79%)
Jul 26, 2002 17.60 18.32 17.25 17.80 5,802,200 +0.26(+1.45%)
Jul 25, 2002 18.49 18.49 17.20 17.54 7,491,300 -1.21(-6.45%)
Jul 24, 2002 16.52 18.75 16.35 18.75 8,397,500 +1.64(+9.59%)
Jul 23, 2002 17.46 18.12 17.00 17.11 2,180,000 -0.35(-2.00%)
Jul 22, 2002 17.62 18.18 16.85 17.46 7,815,400 -0.55(-3.08%)
Jul 19, 2002 18.38 18.70 17.93 18.02 5,204,400 -1.08(-5.66%)
Jul 17, 2002 19.25 19.65 18.26 19.09 7,955,300 -1.00(-4.95%)
Jul 12, 2002 20.50 20.86 19.66 20.09 14,393,400 -1.51(-6.99%)
Jul 11, 2002 21.26 21.88 20.29 21.60 7,414,400 +0.05(+0.23%)
Jul 10, 2002 22.32 22.57 21.48 21.55 5,182,100 -0.77(-3.47%)
Jul 09, 2002 23.12 23.18 22.54 22.32 4,064,300 -0.80(-3.46%)
Jul 08, 2002 22.45 23.21 22.53 23.12 3,281,000 +0.28(+1.23%)
Jul 05, 2002 22.25 22.90 22.25 22.84 1,716,200 +0.82(+3.72%)
Jul 04, 2002 21.85 22.06 20.90 22.02 5,683,800 +0.00(+0.00%)
Jul 03, 2002 21.85 22.06 20.90 22.02 5,683,800 +0.12(+0.57%)
Jul 02, 2002 22.18 22.30 21.57 21.90 4,933,600 -0.28(-1.26%)
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.