Lowe's Companies (NY: LOW )

188.55 +3.93 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.32 26.32 25.34 25.95 5,500,000 -0.42(-1.59%)
Sep 29, 2003 26.32 26.48 26.06 26.37 2,559,100 +0.05(+0.19%)
Sep 26, 2003 26.70 26.80 26.27 26.32 2,790,100 -0.38(-1.44%)
Sep 25, 2003 26.50 26.97 26.50 26.70 3,530,700 +0.26(+1.00%)
Sep 24, 2003 26.73 26.95 26.33 26.44 4,494,700 -0.29(-1.07%)
Sep 23, 2003 26.96 26.96 26.20 26.73 4,515,600 +0.17(+0.64%)
Sep 22, 2003 26.65 26.88 26.27 26.55 2,830,000 -0.39(-1.47%)
Sep 19, 2003 26.80 27.18 26.63 26.95 2,988,500 +0.20(+0.75%)
Sep 18, 2003 26.40 26.83 26.10 26.75 3,962,600 +0.30(+1.12%)
Sep 17, 2003 26.77 26.80 26.45 26.45 3,270,100 -0.20(-0.73%)
Sep 16, 2003 26.35 26.77 26.01 26.65 3,694,700 +0.30(+1.14%)
Sep 15, 2003 26.10 26.48 26.10 26.35 5,959,400 +0.62(+2.43%)
Sep 12, 2003 25.76 25.95 25.15 25.73 5,636,100 -0.04(-0.14%)
Sep 11, 2003 25.66 25.89 25.45 25.76 3,433,400 +0.23(+0.90%)
Sep 10, 2003 25.75 26.09 25.52 25.53 4,490,100 -0.43(-1.66%)
Sep 09, 2003 26.52 26.68 25.91 25.96 5,494,200 -0.89(-3.31%)
Sep 08, 2003 27.20 27.25 26.75 26.85 4,161,200 -0.40(-1.47%)
Sep 05, 2003 27.94 27.94 26.89 27.25 5,232,900 -0.69(-2.47%)
Sep 04, 2003 27.54 27.95 27.04 27.94 5,072,800 +0.41(+1.47%)
Sep 03, 2003 27.45 27.63 27.34 27.54 4,429,800 +0.27(+0.99%)
Sep 02, 2003 27.38 27.48 26.98 27.27 3,587,900 -0.16(-0.60%)
Aug 29, 2003 27.25 27.48 27.12 27.43 3,545,600 +0.18(+0.64%)
Aug 28, 2003 26.65 27.44 26.65 27.25 3,850,800 +0.63(+2.37%)
Aug 27, 2003 26.15 26.66 26.14 26.62 2,822,000 +0.32(+1.20%)
Aug 26, 2003 26.35 26.44 25.91 26.31 3,327,500 -0.12(-0.45%)
Aug 25, 2003 26.40 26.47 26.02 26.43 2,637,700 -0.02(-0.09%)
Aug 22, 2003 26.97 26.97 26.36 26.45 2,949,100 -0.28(-1.05%)
Aug 21, 2003 26.55 27.13 26.50 26.73 4,191,800 +0.18(+0.70%)
Aug 20, 2003 26.30 26.69 26.20 26.55 4,705,600 +0.21(+0.82%)
Aug 19, 2003 26.23 26.45 26.00 26.34 8,600,800 +0.36(+1.37%)
Aug 18, 2003 25.50 26.18 25.18 25.98 12,941,600 +1.53(+6.26%)
Aug 15, 2003 24.18 24.45 24.07 24.45 1,764,700 +0.31(+1.28%)
Aug 14, 2003 23.90 24.25 23.82 24.14 2,946,500 +0.21(+0.88%)
Aug 13, 2003 24.18 24.27 23.80 23.93 2,931,500 -0.25(-1.01%)
Aug 12, 2003 23.57 24.20 23.55 24.18 3,869,300 +0.77(+3.27%)
Aug 11, 2003 23.48 23.68 23.23 23.41 2,035,200 -0.04(-0.17%)
Aug 08, 2003 23.15 23.70 23.14 23.45 2,885,700 +0.34(+1.45%)
Aug 07, 2003 23.10 23.20 22.80 23.11 3,313,400 +0.21(+0.92%)
Aug 06, 2003 22.93 23.12 22.82 22.91 4,159,800 -0.06(-0.26%)
Aug 05, 2003 23.36 23.48 22.96 22.96 3,643,500 -0.38(-1.61%)
Aug 04, 2003 23.31 23.43 22.77 23.34 3,809,700 -0.16(-0.68%)
Aug 01, 2003 23.78 23.82 23.35 23.50 3,641,900 -0.28(-1.18%)
Jul 31, 2003 23.83 24.25 23.64 23.78 3,455,900 +0.11(+0.46%)
Jul 30, 2003 23.74 23.76 23.41 23.67 5,072,400 -0.08(-0.34%)
Jul 29, 2003 24.16 24.20 23.65 23.75 4,607,800 -0.42(-1.74%)
Jul 28, 2003 24.11 24.36 23.98 24.17 3,486,500 +0.06(+0.23%)
Jul 25, 2003 23.60 24.17 23.57 24.11 3,547,500 +0.56(+2.40%)
Jul 24, 2003 23.77 24.04 23.55 23.55 3,373,200 -0.20(-0.84%)
Jul 23, 2003 23.62 23.77 23.39 23.75 2,724,500 +0.25(+1.06%)
Jul 22, 2003 22.86 23.70 22.86 23.50 4,364,600 +0.25(+1.08%)
Jul 21, 2003 23.38 23.62 23.23 23.25 3,264,000 -0.27(-1.13%)
Jul 18, 2003 23.43 23.61 23.20 23.52 2,875,200 +0.20(+0.84%)
Jul 17, 2003 23.50 23.79 23.29 23.32 3,395,600 -0.21(-0.91%)
Jul 16, 2003 23.55 23.71 23.28 23.54 3,694,400 -0.01(-0.04%)
Jul 15, 2003 23.79 24.02 23.20 23.55 5,296,700 -0.06(-0.25%)
Jul 14, 2003 23.57 23.83 23.38 23.61 4,686,400 +0.17(+0.73%)
Jul 11, 2003 22.85 23.61 22.82 23.43 7,315,200 +0.83(+3.67%)
Jul 10, 2003 22.48 22.65 21.88 22.61 5,270,000 +0.13(+0.58%)
Jul 09, 2003 22.70 22.73 22.48 22.48 4,341,400 -0.17(-0.77%)
Jul 08, 2003 21.86 22.86 21.86 22.65 6,420,700 +0.89(+4.11%)
Jul 07, 2003 21.35 21.79 21.16 21.75 4,173,400 +0.70(+3.30%)
Jul 03, 2003 21.07 21.23 21.00 21.06 2,279,500 -0.22(-1.03%)
Jul 02, 2003 21.36 21.50 21.21 21.28 3,845,600 +0.01(+0.02%)
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.