Lowe's Companies (NY: LOW )

184.22 +1.38 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.71 28.13 27.52 27.66 4,940,500 -0.55(-1.93%)
Nov 29, 2004 28.61 28.69 28.02 28.21 3,758,900 -0.40(-1.40%)
Nov 26, 2004 28.68 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 +0.11(+0.37%)
Nov 23, 2004 28.64 28.88 28.43 28.61 2,390,900 -0.10(-0.35%)
Nov 22, 2004 28.41 28.84 28.34 28.71 4,090,300 +0.33(+1.16%)
Nov 19, 2004 28.80 28.84 28.34 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 28.84 3,859,400 -0.20(-0.71%)
Nov 16, 2004 29.68 29.72 28.67 29.04 4,865,900 -0.59(-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 29.66 2,530,300 -0.05(-0.15%)
Nov 09, 2004 29.51 29.80 29.46 29.71 3,723,900 -0.01(-0.03%)
Nov 08, 2004 29.68 29.73 29.45 29.72 2,856,800 +0.00(+0.00%)
Nov 05, 2004 29.66 29.91 29.59 29.72 3,181,800 +0.05(+0.19%)
Nov 04, 2004 29.07 29.68 29.03 29.66 3,747,000 +0.49(+1.70%)
Nov 03, 2004 29.50 29.57 29.02 29.17 4,609,700 +0.03(+0.09%)
Nov 02, 2004 28.85 29.18 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 28.34 27.91 28.28 2,166,600 +0.20(+0.69%)
Oct 27, 2004 27.27 28.26 27.18 28.09 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 -0.04(-0.16%)
Oct 20, 2004 28.18 28.25 27.93 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 27.43 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 27.57 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 27.57 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 27.57 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 27.82 3,363,700 +0.23(+0.85%)
Oct 01, 2004 27.30 27.78 27.25 27.59 3,829,300 +0.41(+1.53%)
Sep 30, 2004 27.38 27.50 27.11 27.18 4,287,500 -0.23(-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 26.84 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 26.91 2,596,100 +0.41(+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 26.82 26.89 26.56 26.68 3,587,300 -0.10(-0.37%)
Sep 10, 2004 26.30 26.93 26.29 26.79 3,652,500 +0.48(+1.84%)
Sep 09, 2004 26.20 26.43 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 +0.22(+0.86%)
Sep 03, 2004 26.05 26.45 26.02 26.18 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%)
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.