Lowe's Companies (NY: LOW )

225.02 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.86 28.99 28.76 28.80 1,209,200 +0.04(+0.14%)
Dec 30, 2004 28.99 29.00 28.73 28.75 1,146,600 -0.13(-0.47%)
Dec 29, 2004 28.77 28.93 28.77 28.89 2,539,700 +0.14(+0.49%)
Dec 28, 2004 28.49 28.75 28.39 28.75 1,560,100 +0.39(+1.36%)
Dec 27, 2004 28.76 28.79 28.36 28.36 1,395,500 -0.29(-0.99%)
Dec 23, 2004 28.84 28.98 28.62 28.65 1,408,700 -0.10(-0.33%)
Dec 22, 2004 28.49 28.89 28.45 28.75 2,302,500 +0.13(+0.45%)
Dec 21, 2004 28.38 28.73 28.30 28.61 2,616,000 +0.38(+1.36%)
Dec 20, 2004 28.58 28.75 28.17 28.23 2,228,400 -0.16(-0.56%)
Dec 17, 2004 28.43 28.85 28.31 28.39 3,886,800 -0.38(-1.32%)
Dec 16, 2004 28.86 28.92 28.57 28.77 2,698,500 -0.19(-0.66%)
Dec 15, 2004 28.95 29.05 28.80 28.96 2,522,900 +0.01(+0.03%)
Dec 14, 2004 29.05 29.05 28.80 28.95 3,139,300 -0.25(-0.86%)
Dec 13, 2004 29.39 29.45 29.12 29.20 2,864,900 -0.09(-0.31%)
Dec 10, 2004 29.78 29.78 29.15 29.29 2,275,800 +0.04(+0.12%)
Dec 09, 2004 28.91 29.28 28.89 29.25 2,683,400 +0.22(+0.78%)
Dec 08, 2004 28.67 29.25 28.67 29.03 3,449,100 +0.36(+1.24%)
Dec 07, 2004 28.62 28.92 28.55 28.67 3,033,700 +0.05(+0.19%)
Dec 06, 2004 28.57 28.77 28.54 28.62 1,794,700 -0.12(-0.40%)
Dec 03, 2004 28.55 28.84 28.27 28.74 2,829,500 +0.03(+0.10%)
Dec 02, 2004 28.08 29.01 27.82 28.70 4,206,300 +0.50(+1.75%)
Dec 01, 2004 27.89 28.23 27.83 28.21 3,895,500 +0.54(+1.97%)
Nov 30, 2004 27.71 28.13 27.52 27.67 4,940,500 -0.54(-1.93%)
Nov 29, 2004 28.61 28.69 28.02 28.21 3,758,900 -0.40(-1.40%)
Nov 26, 2004 28.67 28.85 28.61 28.61 826,000 -0.11(-0.38%)
Nov 24, 2004 28.75 28.92 28.50 28.72 1,937,100 +0.10(+0.37%)
Nov 23, 2004 28.64 28.88 28.42 28.61 2,390,900 -0.10(-0.35%)
Nov 22, 2004 28.41 28.84 28.33 28.71 4,090,300 +0.33(+1.16%)
Nov 19, 2004 28.80 28.84 28.33 28.39 2,924,000 -0.41(-1.44%)
Nov 18, 2004 28.73 28.87 28.45 28.80 3,787,000 -0.04(-0.12%)
Nov 17, 2004 29.12 29.23 28.71 28.83 3,859,400 -0.21(-0.71%)
Nov 16, 2004 29.67 29.72 28.67 29.04 4,865,900 -0.58(-1.97%)
Nov 15, 2004 29.77 29.77 28.86 29.62 10,066,000 -0.50(-1.66%)
Nov 12, 2004 29.95 30.27 29.83 30.12 2,832,200 +0.18(+0.60%)
Nov 11, 2004 29.76 29.95 29.65 29.95 1,793,400 +0.28(+0.94%)
Nov 10, 2004 29.80 29.94 29.64 29.67 2,530,300 -0.04(-0.15%)
Nov 09, 2004 29.51 29.80 29.46 29.71 3,723,900 -0.01(-0.03%)
Nov 08, 2004 29.67 29.74 29.45 29.72 2,856,800 +0.00(+0.00%)
Nov 05, 2004 29.67 29.91 29.58 29.72 3,181,800 +0.05(+0.19%)
Nov 04, 2004 29.07 29.68 29.03 29.67 3,747,000 +0.50(+1.70%)
Nov 03, 2004 29.50 29.58 29.01 29.17 4,609,700 +0.03(+0.09%)
Nov 02, 2004 28.85 29.17 28.80 29.14 4,489,600 +0.42(+1.46%)
Nov 01, 2004 28.19 28.88 28.14 28.73 4,025,500 +0.59(+2.08%)
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%)
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.