Lowe's Companies (NY: LOW )

212.07 -4.40 (-2.03%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 27.60 27.80 27.55 27.70 2,339,500 +0.22(+0.80%)
Dec 30, 2003 27.52 27.59 27.16 27.48 1,717,200 -0.02(-0.09%)
Dec 29, 2003 27.38 27.52 27.18 27.50 2,293,600 +0.07(+0.26%)
Dec 26, 2003 27.00 27.59 27.00 27.43 980,200 +0.43(+1.59%)
Dec 24, 2003 27.04 27.10 26.91 27.00 1,042,300 -0.03(-0.11%)
Dec 23, 2003 27.16 27.43 26.95 27.03 2,919,900 -0.06(-0.22%)
Dec 22, 2003 27.67 27.82 27.02 27.09 4,278,500 -0.57(-2.08%)
Dec 19, 2003 27.90 27.90 27.42 27.66 3,452,400 -0.14(-0.50%)
Dec 18, 2003 27.50 27.85 27.39 27.80 2,860,900 +0.38(+1.40%)
Dec 17, 2003 26.52 27.53 26.52 27.42 4,021,800 +0.64(+2.39%)
Dec 16, 2003 27.18 27.18 26.22 26.78 7,084,400 -0.31(-1.14%)
Dec 15, 2003 27.52 28.20 27.12 27.09 3,512,600 -0.43(-1.58%)
Dec 12, 2003 27.89 27.98 27.45 27.52 2,733,100 -0.29(-1.04%)
Dec 11, 2003 27.27 28.11 27.27 27.82 3,657,800 +0.59(+2.15%)
Dec 10, 2003 27.77 27.93 27.02 27.23 3,632,500 -0.71(-2.54%)
Dec 09, 2003 28.50 28.50 27.82 27.94 3,239,100 -0.45(-1.60%)
Dec 08, 2003 28.18 28.39 27.83 28.39 3,214,300 +0.46(+1.65%)
Dec 05, 2003 27.68 28.45 27.66 27.93 3,230,800 -0.11(-0.37%)
Dec 04, 2003 28.55 28.57 27.25 28.04 5,908,100 -0.51(-1.79%)
Dec 03, 2003 28.88 29.05 28.60 28.55 4,695,900 -0.22(-0.78%)
Dec 02, 2003 29.12 29.12 28.77 28.77 4,250,800 -0.54(-1.83%)
Dec 01, 2003 29.18 29.31 28.79 29.31 3,389,000 +0.16(+0.55%)
Nov 28, 2003 29.07 29.25 29.02 29.15 837,900 +0.08(+0.29%)
Nov 26, 2003 29.41 29.41 28.85 29.07 2,228,200 -0.29(-0.97%)
Nov 25, 2003 29.43 29.56 29.25 29.35 2,470,000 -0.26(-0.89%)
Nov 24, 2003 29.00 29.64 28.90 29.61 2,956,000 +0.86(+2.99%)
Nov 21, 2003 28.80 29.09 28.64 28.75 2,461,200 -0.05(-0.17%)
Nov 20, 2003 28.77 29.43 28.68 28.80 3,246,900 +0.03(+0.10%)
Nov 19, 2003 28.70 28.87 28.47 28.77 2,491,300 +0.19(+0.66%)
Nov 18, 2003 29.12 29.48 28.55 28.59 5,385,500 -0.37(-1.28%)
Nov 17, 2003 28.93 29.46 28.40 28.95 5,995,100 -0.36(-1.23%)
Nov 14, 2003 29.12 29.80 28.90 29.32 3,801,900 +0.34(+1.17%)
Nov 13, 2003 29.36 29.36 28.64 28.98 3,132,700 -0.38(-1.31%)
Nov 12, 2003 29.32 29.52 29.04 29.36 3,368,600 +0.04(+0.12%)
Nov 11, 2003 29.00 29.32 28.95 29.32 2,558,200 +0.33(+1.14%)
Nov 10, 2003 29.54 29.56 29.00 29.00 3,290,600 -0.50(-1.71%)
Nov 07, 2003 29.80 29.93 29.50 29.50 2,291,300 -0.09(-0.29%)
Nov 06, 2003 29.27 29.70 29.05 29.59 3,284,400 +0.19(+0.63%)
Nov 05, 2003 29.90 29.82 29.18 29.40 3,545,900 -0.45(-1.49%)
Nov 04, 2003 29.90 29.98 29.75 29.84 2,244,700 -0.25(-0.83%)
Nov 03, 2003 29.46 30.18 29.55 30.09 2,556,824 +0.63(+2.14%)
Oct 31, 2003 29.70 29.68 29.23 29.46 3,641,500 -0.23(-0.79%)
Oct 30, 2003 29.85 29.89 29.38 29.70 2,303,900 +0.05(+0.17%)
Oct 29, 2003 29.95 29.95 29.61 29.65 2,940,200 -0.33(-1.08%)
Oct 28, 2003 29.45 29.98 29.34 29.98 5,020,100 +0.62(+2.13%)
Oct 27, 2003 29.12 29.75 29.07 29.35 4,546,200 +0.43(+1.47%)
Oct 24, 2003 29.20 29.35 28.53 28.93 3,677,600 -0.40(-1.36%)
Oct 23, 2003 28.73 29.36 28.65 29.32 3,907,200 +0.54(+1.89%)
Oct 22, 2003 28.89 28.90 28.50 28.78 2,307,600 -0.11(-0.40%)
Oct 21, 2003 29.22 29.22 28.84 28.89 3,941,300 -0.25(-0.86%)
Oct 20, 2003 28.85 29.12 28.72 29.14 2,485,300 +0.42(+1.46%)
Oct 17, 2003 29.27 29.47 28.61 28.73 2,947,200 -0.49(-1.69%)
Oct 16, 2003 28.96 29.19 28.86 29.22 2,015,500 +0.26(+0.90%)
Oct 15, 2003 29.23 29.23 28.81 28.96 3,732,500 -0.29(-0.99%)
Oct 14, 2003 29.02 29.25 28.76 29.25 2,324,000 +0.23(+0.79%)
Oct 13, 2003 28.65 29.20 28.65 29.02 2,472,800 +0.55(+1.93%)
Oct 10, 2003 28.88 29.04 28.48 28.47 3,587,800 -0.41(-1.42%)
Oct 09, 2003 28.20 29.24 28.20 28.88 3,983,800 +0.25(+0.87%)
Oct 08, 2003 28.70 28.82 28.57 28.63 4,234,700 -0.12(-0.42%)
Oct 07, 2003 28.39 28.70 28.18 28.75 5,160,200 +0.36(+1.25%)
Oct 06, 2003 27.75 28.50 27.79 28.39 3,960,800 +0.65(+2.34%)
Oct 03, 2003 27.52 27.87 27.00 27.75 4,606,400 +0.75(+2.76%)
Oct 02, 2003 26.65 27.09 26.63 27.00 2,485,000 +0.16(+0.61%)
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.