Lowe's Companies (NY: LOW )

216.47 +1.10 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.95 28.30 27.84 28.07 3,359,200 +0.12(+0.41%)
Mar 30, 2004 28.15 28.16 27.82 27.95 2,886,400 -0.33(-1.17%)
Mar 29, 2004 27.93 28.32 27.88 28.28 3,358,200 +0.47(+1.69%)
Mar 26, 2004 27.30 27.93 27.25 27.81 4,278,400 +0.44(+1.61%)
Mar 25, 2004 26.45 27.45 26.41 27.37 4,288,200 +1.00(+3.79%)
Mar 24, 2004 26.33 26.50 25.89 26.37 3,723,800 -0.07(-0.28%)
Mar 23, 2004 26.60 26.68 26.39 26.45 2,877,600 -0.13(-0.51%)
Mar 22, 2004 26.94 26.98 26.50 26.58 3,417,500 -0.58(-2.14%)
Mar 19, 2004 27.40 27.46 27.04 27.16 2,527,300 -0.26(-0.95%)
Mar 18, 2004 26.85 27.48 26.75 27.42 4,793,900 +0.57(+2.12%)
Mar 17, 2004 26.05 26.89 26.04 26.85 3,591,600 +0.69(+2.62%)
Mar 16, 2004 26.45 26.50 25.97 26.16 3,984,800 -0.08(-0.30%)
Mar 15, 2004 26.55 26.85 26.21 26.25 3,078,900 -0.30(-1.13%)
Mar 12, 2004 26.32 26.71 26.31 26.55 3,501,000 +0.35(+1.32%)
Mar 11, 2004 26.79 26.93 26.11 26.20 4,598,900 -0.80(-2.98%)
Mar 10, 2004 27.29 27.45 26.96 27.00 3,308,600 -0.29(-1.04%)
Mar 09, 2004 27.30 27.46 27.16 27.29 3,584,100 +0.04(+0.13%)
Mar 08, 2004 27.74 27.78 27.25 27.25 2,991,200 -0.48(-1.73%)
Mar 05, 2004 27.52 28.32 27.38 27.73 4,980,900 -0.01(-0.04%)
Mar 04, 2004 27.77 27.80 27.44 27.75 2,354,700 -0.02(-0.07%)
Mar 03, 2004 27.73 27.90 27.57 27.77 3,159,000 +0.12(+0.45%)
Mar 02, 2004 28.19 28.28 27.48 27.64 7,039,800 -0.73(-2.59%)
Mar 01, 2004 28.05 28.47 28.05 28.38 2,412,000 +0.38(+1.34%)
Feb 27, 2004 27.50 28.13 27.50 28.00 4,800,400 +0.09(+0.32%)
Feb 26, 2004 27.68 28.06 27.48 27.91 3,550,700 +0.14(+0.52%)
Feb 25, 2004 28.10 28.23 27.63 27.77 4,483,500 -0.34(-1.19%)
Feb 24, 2004 28.15 28.45 27.86 28.10 3,580,300 -0.23(-0.83%)
Feb 23, 2004 28.64 28.77 28.03 28.34 7,770,800 -0.86(-2.93%)
Feb 20, 2004 28.95 29.33 28.50 29.19 4,311,400 +0.43(+1.48%)
Feb 19, 2004 28.95 29.18 28.70 28.77 4,198,800 +0.03(+0.10%)
Feb 18, 2004 29.25 29.25 28.64 28.73 2,993,400 -0.35(-1.20%)
Feb 17, 2004 29.02 29.15 28.88 29.09 3,616,200 +0.29(+0.99%)
Feb 13, 2004 28.85 28.95 28.50 28.80 4,531,500 +0.25(+0.88%)
Feb 12, 2004 28.55 28.91 28.38 28.55 2,362,200 -0.28(-0.97%)
Feb 11, 2004 28.05 28.93 28.00 28.83 4,055,400 +0.78(+2.80%)
Feb 10, 2004 27.57 28.20 27.57 28.05 4,152,400 +0.37(+1.34%)
Feb 09, 2004 27.34 27.97 27.20 27.68 3,926,500 +0.34(+1.24%)
Feb 06, 2004 26.73 27.36 26.65 27.34 3,247,200 +0.49(+1.83%)
Feb 05, 2004 26.66 27.05 26.59 26.84 3,082,400 +0.06(+0.24%)
Feb 04, 2004 26.50 27.11 26.40 26.78 3,192,200 +0.17(+0.62%)
Feb 03, 2004 26.77 26.88 26.50 26.61 2,271,500 -0.25(-0.93%)
Feb 02, 2004 26.85 27.25 26.50 26.86 3,744,600 +0.09(+0.34%)
Jan 30, 2004 26.60 26.98 26.53 26.77 2,486,700 +0.12(+0.47%)
Jan 29, 2004 26.90 27.00 26.48 26.65 6,149,500 -0.25(-0.93%)
Jan 28, 2004 27.75 27.89 26.80 26.90 5,075,700 -0.86(-3.10%)
Jan 27, 2004 27.77 27.98 27.70 27.76 3,323,700 -0.05(-0.18%)
Jan 26, 2004 27.59 27.81 27.35 27.81 2,637,600 +0.17(+0.62%)
Jan 23, 2004 27.73 27.88 27.52 27.64 3,674,300 +0.04(+0.13%)
Jan 22, 2004 27.10 27.68 27.00 27.61 4,674,400 +0.50(+1.86%)
Jan 21, 2004 26.27 27.10 26.20 27.10 4,227,400 +0.93(+3.53%)
Jan 20, 2004 26.51 26.66 25.98 26.18 4,169,000 -0.27(-1.02%)
Jan 16, 2004 26.95 26.98 26.25 26.45 5,088,000 -0.10(-0.38%)
Jan 15, 2004 26.40 26.80 25.89 26.55 4,251,500 +0.09(+0.32%)
Jan 14, 2004 26.32 26.54 26.24 26.46 4,928,500 +0.29(+1.09%)
Jan 13, 2004 25.75 26.20 25.75 26.18 5,176,900 +0.42(+1.63%)
Jan 12, 2004 26.50 26.50 25.38 25.75 10,966,700 -0.75(-2.81%)
Jan 09, 2004 26.88 27.20 26.50 26.50 5,029,700 -0.43(-1.60%)
Jan 08, 2004 27.57 27.66 26.81 26.93 5,721,100 -0.72(-2.60%)
Jan 07, 2004 27.52 27.80 27.08 27.65 2,871,100 +0.00(+0.00%)
Jan 06, 2004 26.77 27.72 26.76 27.65 4,201,600 +0.76(+2.85%)
Jan 05, 2004 26.95 26.99 26.70 26.89 3,535,000 -0.06(-0.24%)
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.