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 (%)
Jun 30, 2004 26.35 26.35 25.94 26.27 5,273,100 -0.04(-0.13%)
Jun 29, 2004 26.90 26.90 26.23 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 27.32 26.95 27.04 3,226,800 +0.02(+0.09%)
Jun 24, 2004 26.99 27.32 26.93 27.01 4,214,600 +0.06(+0.22%)
Jun 23, 2004 26.68 26.98 26.57 26.95 2,537,200 +0.30(+1.13%)
Jun 22, 2004 26.70 26.77 26.36 26.65 3,110,300 -0.19(-0.69%)
Jun 21, 2004 26.83 27.02 26.64 26.84 1,663,900 +0.04(+0.13%)
Jun 18, 2004 26.90 26.97 26.70 26.80 1,982,900 -0.20(-0.76%)
Jun 17, 2004 27.02 27.11 26.95 27.00 2,155,200 -0.07(-0.26%)
Jun 16, 2004 27.07 27.15 26.76 27.07 2,231,900 +0.09(+0.31%)
Jun 15, 2004 27.20 27.25 26.95 26.99 3,396,500 -0.02(-0.06%)
Jun 14, 2004 27.20 27.23 26.84 27.00 2,786,900 -0.25(-0.90%)
Jun 10, 2004 27.50 27.57 27.11 27.25 3,182,200 -0.25(-0.91%)
Jun 09, 2004 27.88 27.91 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 -0.00(-0.02%)
Jun 07, 2004 27.25 28.00 27.25 27.98 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 27.07 26.70 27.00 3,977,000 +0.03(+0.11%)
Jun 01, 2004 26.79 27.09 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 26.98 4,275,200 -0.02(-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 +0.38(+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 +0.44(+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 25.84 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 26.18 26.19 25.77 25.88 3,614,700 -0.30(-1.15%)
May 03, 2004 26.27 26.50 26.11 26.18 3,126,000 +0.14(+0.56%)
Apr 30, 2004 26.62 26.62 26.00 26.03 3,496,300 -0.09(-0.34%)
Apr 29, 2004 26.40 26.60 25.85 26.12 3,860,200 -0.28(-1.06%)
Apr 28, 2004 26.55 26.68 26.18 26.40 3,467,200 -0.25(-0.94%)
Apr 27, 2004 26.65 26.84 26.52 26.65 4,264,800 +0.00(+0.02%)
Apr 26, 2004 26.90 27.18 26.55 26.64 3,076,500 -0.12(-0.47%)
Apr 23, 2004 26.56 26.88 26.41 26.77 1,769,800 +0.12(+0.47%)
Apr 22, 2004 26.02 26.80 25.93 26.64 3,144,400 +0.62(+2.38%)
Apr 21, 2004 26.32 26.39 25.90 26.02 3,176,100 -0.30(-1.12%)
Apr 20, 2004 26.70 26.98 26.32 26.32 2,756,000 -0.11(-0.42%)
Apr 19, 2004 26.62 26.66 26.25 26.43 2,563,600 -0.19(-0.71%)
Apr 16, 2004 26.61 26.70 26.34 26.62 2,518,200 +0.01(+0.04%)
Apr 15, 2004 26.30 26.75 26.25 26.61 3,365,900 +0.39(+1.49%)
Apr 14, 2004 26.38 26.51 26.05 26.22 5,352,600 -0.36(-1.35%)
Apr 13, 2004 27.00 27.14 26.41 26.58 5,272,900 -0.33(-1.21%)
Apr 12, 2004 26.90 27.02 26.72 26.91 2,348,000 +0.16(+0.58%)
Apr 08, 2004 27.41 27.42 26.57 26.75 4,998,300 -0.28(-1.04%)
Apr 07, 2004 28.00 28.00 27.00 27.03 4,919,000 -0.57(-2.07%)
Apr 06, 2004 27.50 27.69 27.50 27.60 2,803,500 -0.09(-0.33%)
Apr 05, 2004 27.27 27.73 27.25 27.69 3,364,900 +0.24(+0.87%)
Apr 02, 2004 28.10 28.15 27.30 27.45 4,967,100 -0.46(-1.63%)
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.