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 (%)
Mar 29, 2002 22.00 22.00 21.41 21.75 4,368,700 +0.00(+0.00%)
Mar 28, 2002 22.00 22.00 21.41 21.75 4,318,700 -0.10(-0.48%)
Mar 27, 2002 22.04 22.08 21.75 21.85 4,251,400 -0.12(-0.57%)
Mar 26, 2002 21.86 22.12 21.67 21.98 3,991,800 -0.00(-0.02%)
Mar 25, 2002 22.73 22.73 21.96 21.98 3,208,900 -0.53(-2.38%)
Mar 22, 2002 22.35 22.80 22.18 22.51 3,208,100 +0.10(+0.45%)
Mar 21, 2002 22.35 22.62 22.21 22.42 4,252,900 -0.03(-0.13%)
Mar 20, 2002 21.90 22.61 21.85 22.45 3,883,400 +0.25(+1.13%)
Mar 19, 2002 21.95 22.47 21.95 22.20 3,492,300 +0.28(+1.28%)
Mar 18, 2002 22.55 22.56 21.79 21.92 3,573,600 -0.50(-2.25%)
Mar 15, 2002 22.11 22.42 21.73 22.42 4,478,200 +0.54(+2.44%)
Mar 14, 2002 21.95 22.39 21.81 21.89 3,382,200 -0.10(-0.48%)
Mar 13, 2002 21.75 22.02 21.44 21.99 3,718,700 +0.18(+0.83%)
Mar 12, 2002 21.02 21.98 20.95 21.81 3,783,900 +0.68(+3.24%)
Mar 11, 2002 21.12 21.32 20.80 21.12 4,668,700 -0.25(-1.17%)
Mar 08, 2002 21.90 22.01 21.24 21.38 4,550,100 -0.16(-0.72%)
Mar 07, 2002 21.75 21.92 21.03 21.53 5,378,400 +0.04(+0.16%)
Mar 06, 2002 20.95 21.50 20.92 21.50 4,224,100 +0.67(+3.22%)
Mar 05, 2002 21.25 21.35 20.67 20.83 7,631,800 -0.82(-3.81%)
Mar 04, 2002 21.40 21.65 20.84 21.65 11,528,700 -0.35(-1.57%)
Mar 01, 2002 22.50 22.62 21.60 22.00 5,687,600 -0.63(-2.78%)
Feb 28, 2002 22.58 22.84 21.73 22.62 7,499,400 +0.02(+0.09%)
Feb 27, 2002 23.73 23.75 22.50 22.61 5,677,300 -0.63(-2.71%)
Feb 26, 2002 23.75 23.85 22.95 23.24 6,453,200 -0.51(-2.15%)
Feb 25, 2002 23.50 23.89 23.33 23.75 7,108,900 +0.72(+3.13%)
Feb 22, 2002 22.63 23.02 22.21 23.02 4,225,400 +0.27(+1.19%)
Feb 21, 2002 22.93 23.49 22.74 22.75 3,189,900 -0.18(-0.76%)
Feb 20, 2002 22.45 23.00 22.36 22.93 3,287,900 +0.45(+2.02%)
Feb 19, 2002 22.54 23.20 22.43 22.48 1,430,000 -0.32(-1.43%)
Feb 18, 2002 23.18 23.20 22.66 22.80 3,333,000 +0.00(+0.00%)
Feb 15, 2002 23.18 23.20 22.66 22.80 3,333,000 -0.26(-1.13%)
Feb 14, 2002 23.35 23.48 22.91 23.06 2,516,400 -0.02(-0.09%)
Feb 13, 2002 22.75 23.30 22.75 23.08 3,944,100 +0.32(+1.38%)
Feb 12, 2002 22.69 22.88 22.57 22.76 1,640,000 -0.05(-0.22%)
Feb 11, 2002 22.52 23.04 22.50 22.82 3,183,900 +0.22(+0.95%)
Feb 08, 2002 21.75 22.62 21.62 22.60 4,252,800 +0.81(+3.72%)
Feb 07, 2002 22.58 22.80 21.75 21.79 4,830,400 -0.79(-3.50%)
Feb 06, 2002 23.10 23.10 22.52 22.58 3,116,500 -0.42(-1.83%)
Feb 05, 2002 23.22 23.46 22.95 23.00 4,526,900 -0.18(-0.78%)
Feb 04, 2002 23.25 23.57 23.02 23.18 5,875,300 +0.33(+1.44%)
Feb 01, 2002 23.08 23.15 22.77 22.85 4,145,200 -0.18(-0.80%)
Jan 31, 2002 22.45 23.13 22.41 23.04 3,331,500 +0.64(+2.86%)
Jan 30, 2002 21.95 22.42 21.65 22.39 4,656,200 +0.52(+2.38%)
Jan 29, 2002 22.89 23.17 21.83 21.88 4,395,300 -1.02(-4.46%)
Jan 28, 2002 22.48 22.95 22.25 22.89 3,883,800 +0.54(+2.44%)
Jan 25, 2002 22.12 22.47 21.90 22.35 5,825,300 +0.05(+0.20%)
Jan 24, 2002 22.45 22.69 21.91 22.30 6,260,000 -0.05(-0.20%)
Jan 23, 2002 21.90 22.50 21.75 22.35 4,666,000 +0.40(+1.82%)
Jan 22, 2002 21.71 22.23 21.62 21.95 4,804,700 +0.25(+1.15%)
Jan 21, 2002 20.55 21.80 20.55 21.70 8,056,100 +0.00(+0.00%)
Jan 18, 2002 20.55 21.80 20.55 21.70 8,056,000 +0.85(+4.08%)
Jan 17, 2002 20.58 21.00 20.08 20.85 8,268,600 +0.30(+1.46%)
Jan 16, 2002 20.99 20.99 20.51 20.55 5,021,700 -0.45(-2.14%)
Jan 15, 2002 21.50 21.52 20.67 21.00 7,345,500 -0.38(-1.78%)
Jan 14, 2002 21.25 21.52 21.08 21.38 4,689,000 +0.37(+1.74%)
Jan 11, 2002 21.59 21.72 20.80 21.01 6,906,000 -0.58(-2.66%)
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.