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 (%)
Jul 30, 2004 24.39 24.50 24.23 24.36 2,209,000 -0.09(-0.37%)
Jul 29, 2004 24.42 24.61 24.22 24.45 2,319,800 +0.17(+0.68%)
Jul 28, 2004 24.40 24.40 24.00 24.29 3,229,400 -0.15(-0.61%)
Jul 27, 2004 24.17 24.75 24.17 24.43 3,538,800 +0.31(+1.28%)
Jul 26, 2004 24.23 24.33 23.88 24.12 3,013,900 -0.07(-0.29%)
Jul 23, 2004 24.42 24.62 24.08 24.20 2,679,800 -0.28(-1.14%)
Jul 22, 2004 24.45 24.63 24.03 24.48 3,815,700 -0.17(-0.71%)
Jul 21, 2004 25.00 25.00 24.62 24.65 3,749,000 -0.21(-0.82%)
Jul 20, 2004 24.67 25.00 24.67 24.86 5,922,900 +0.50(+2.07%)
Jul 19, 2004 24.98 25.00 23.84 24.35 12,135,200 -0.81(-3.22%)
Jul 16, 2004 25.74 25.80 25.11 25.16 3,872,500 -0.56(-2.18%)
Jul 15, 2004 26.08 26.23 25.71 25.72 2,170,000 -0.36(-1.40%)
Jul 14, 2004 26.05 26.50 26.00 26.08 2,227,200 -0.21(-0.82%)
Jul 13, 2004 26.02 26.43 25.96 26.30 3,323,300 +0.35(+1.35%)
Jul 12, 2004 25.70 26.02 25.55 25.95 2,220,600 +0.20(+0.76%)
Jul 09, 2004 25.95 26.08 25.75 25.75 1,996,000 -0.03(-0.10%)
Jul 08, 2004 26.40 26.55 25.75 25.78 4,370,000 -1.00(-3.75%)
Jul 07, 2004 26.55 26.94 26.55 26.79 1,972,900 +0.06(+0.22%)
Jul 06, 2004 26.70 26.98 26.48 26.73 3,251,300 -0.01(-0.06%)
Jul 02, 2004 26.52 27.05 26.33 26.74 3,842,900 +0.21(+0.79%)
Jul 01, 2004 26.28 26.55 26.21 26.53 3,911,500 +0.26(+0.97%)
Jun 30, 2004 26.35 26.35 25.94 26.27 5,273,100 -0.03(-0.13%)
Jun 29, 2004 26.90 26.90 26.24 26.31 5,510,400 -0.68(-2.52%)
Jun 28, 2004 27.11 27.20 26.89 26.99 2,656,400 -0.05(-0.17%)
Jun 25, 2004 27.12 27.33 26.95 27.04 3,226,800 +0.02(+0.09%)
Jun 24, 2004 26.99 27.33 26.92 27.01 4,214,600 +0.06(+0.22%)
Jun 23, 2004 26.68 26.98 26.58 26.95 2,537,200 +0.30(+1.13%)
Jun 22, 2004 26.70 26.77 26.36 26.65 3,110,300 -0.18(-0.69%)
Jun 21, 2004 26.83 27.02 26.64 26.83 1,663,900 +0.04(+0.13%)
Jun 18, 2004 26.90 26.97 26.70 26.80 1,982,900 -0.21(-0.76%)
Jun 17, 2004 27.02 27.11 26.95 27.00 2,155,200 -0.07(-0.26%)
Jun 16, 2004 27.08 27.15 26.76 27.08 2,231,900 +0.09(+0.31%)
Jun 15, 2004 27.20 27.25 26.95 26.99 3,396,500 -0.01(-0.06%)
Jun 14, 2004 27.20 27.24 26.84 27.00 2,786,900 -0.25(-0.90%)
Jun 10, 2004 27.50 27.58 27.11 27.25 3,182,200 -0.25(-0.91%)
Jun 09, 2004 27.88 27.92 27.48 27.50 4,369,200 -0.48(-1.72%)
Jun 08, 2004 27.86 28.08 27.81 27.98 4,395,600 -0.01(-0.02%)
Jun 07, 2004 27.25 28.00 27.25 27.99 4,554,900 +0.80(+2.94%)
Jun 04, 2004 27.38 27.55 27.18 27.18 3,910,900 -0.06(-0.22%)
Jun 03, 2004 26.88 27.55 26.80 27.25 4,916,900 +0.25(+0.91%)
Jun 02, 2004 26.97 27.08 26.70 27.00 3,977,000 +0.03(+0.11%)
Jun 01, 2004 26.79 27.08 26.77 26.97 3,803,300 +0.18(+0.69%)
May 28, 2004 27.03 27.07 26.71 26.79 2,846,200 -0.20(-0.74%)
May 27, 2004 27.00 27.25 26.87 26.99 4,275,200 -0.01(-0.06%)
May 26, 2004 26.94 27.17 26.62 27.00 4,977,200 -0.02(-0.09%)
May 25, 2004 26.02 27.10 25.91 27.02 5,868,700 +0.92(+3.54%)
May 24, 2004 25.80 26.17 25.71 26.10 4,297,700 +0.50(+1.95%)
May 21, 2004 25.69 25.74 25.36 25.60 3,794,400 -0.08(-0.33%)
May 20, 2004 25.30 25.80 25.30 25.68 5,411,200 +0.39(+1.52%)
May 19, 2004 25.86 25.93 25.30 25.30 5,625,500 -0.25(-0.98%)
May 18, 2004 25.01 25.91 25.01 25.55 6,676,600 +0.71(+2.86%)
May 17, 2004 25.29 25.30 24.65 24.84 5,708,800 -0.45(-1.78%)
May 14, 2004 25.45 25.62 24.91 25.29 4,026,700 +0.08(+0.32%)
May 13, 2004 24.77 25.25 24.60 25.21 5,342,900 +0.43(+1.76%)
May 12, 2004 24.98 24.98 24.15 24.77 5,146,300 -0.21(-0.82%)
May 11, 2004 24.65 25.16 24.65 24.98 4,508,200 +0.46(+1.88%)
May 10, 2004 24.50 24.77 24.05 24.52 7,523,300 -0.48(-1.92%)
May 07, 2004 25.62 25.83 24.79 25.00 6,698,800 -0.75(-2.91%)
May 06, 2004 26.15 26.16 25.55 25.75 3,326,200 -0.48(-1.81%)
May 05, 2004 25.82 26.35 25.80 26.23 2,997,900 +0.35(+1.35%)
May 04, 2004 26.17 26.19 25.76 25.88 3,614,700 -0.30(-1.15%)
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.