Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.038 8.175 7.984 8.156 14,275,703 +0.23(+2.85%)
May 29, 2003 7.990 8.087 7.913 7.930 13,816,892 -0.05(-0.68%)
May 28, 2003 7.952 8.077 7.741 7.984 13,144,610 +0.13(+1.60%)
May 27, 2003 7.697 7.952 7.652 7.859 16,540,219 +0.16(+2.13%)
May 23, 2003 7.749 7.751 7.629 7.695 9,537,083 -0.05(-0.70%)
May 22, 2003 7.807 7.807 7.691 7.749 11,399,008 -0.02(-0.20%)
May 21, 2003 7.529 7.797 7.529 7.764 22,377,028 +0.24(+3.15%)
May 20, 2003 7.863 7.942 7.373 7.527 57,826,908 -0.25(-3.23%)
May 19, 2003 8.164 8.202 7.739 7.778 42,627,108 -0.77(-9.03%)
May 16, 2003 8.619 8.650 8.482 8.550 12,032,689 -0.10(-1.16%)
May 15, 2003 8.685 8.698 8.477 8.650 14,490,729 +0.05(+0.63%)
May 14, 2003 8.810 8.868 8.577 8.596 9,231,901 -0.19(-2.22%)
May 13, 2003 8.859 8.888 8.766 8.791 9,291,227 -0.13(-1.41%)
May 12, 2003 8.743 8.961 8.666 8.917 10,770,508 +0.18(+2.01%)
May 09, 2003 8.646 8.745 8.565 8.741 7,150,804 +0.13(+1.55%)
May 08, 2003 8.598 8.762 8.571 8.608 10,024,909 -0.02(-0.27%)
May 07, 2003 8.560 8.735 8.531 8.631 9,646,151 +0.04(+0.52%)
May 06, 2003 8.569 8.766 8.552 8.587 13,319,222 +0.08(+1.00%)
May 05, 2003 8.579 8.623 8.502 8.502 9,075,683 -0.02(-0.23%)
May 02, 2003 8.415 8.614 8.405 8.521 12,425,954 +0.12(+1.47%)
May 01, 2003 8.424 8.426 8.224 8.397 13,759,120 -0.07(-0.87%)
Apr 30, 2003 8.608 8.608 8.424 8.471 18,097,478 -0.16(-1.81%)
Apr 29, 2003 8.685 8.789 8.627 8.627 11,480,873 -0.03(-0.40%)
Apr 28, 2003 8.573 8.685 8.521 8.662 9,013,765 +0.09(+1.04%)
Apr 25, 2003 8.685 8.693 8.521 8.573 6,896,399 -0.07(-0.85%)
Apr 24, 2003 8.627 8.695 8.558 8.646 8,829,568 -0.07(-0.80%)
Apr 23, 2003 8.781 8.793 8.666 8.716 13,690,985 -0.10(-1.18%)
Apr 22, 2003 8.714 8.878 8.697 8.820 11,748,750 +0.03(+0.31%)
Apr 21, 2003 8.810 8.843 8.698 8.793 11,833,724 -0.02(-0.20%)
Apr 17, 2003 8.629 8.834 8.556 8.810 13,082,693 +0.18(+2.13%)
Apr 16, 2003 8.772 8.814 8.598 8.627 12,733,728 -0.14(-1.61%)
Apr 15, 2003 8.569 8.812 8.511 8.768 15,946,434 +0.19(+2.23%)
Apr 14, 2003 8.473 8.587 8.380 8.577 9,070,501 +0.10(+1.23%)
Apr 11, 2003 8.548 8.581 8.436 8.473 10,760,145 +0.05(+0.57%)
Apr 10, 2003 8.245 8.432 8.233 8.424 12,145,124 +0.20(+2.39%)
Apr 09, 2003 8.357 8.434 8.202 8.228 12,497,716 -0.09(-1.14%)
Apr 08, 2003 8.376 8.392 8.268 8.322 16,090,994 -0.05(-0.65%)
Apr 07, 2003 8.492 8.550 8.367 8.376 14,149,277 +0.05(+0.58%)
Apr 04, 2003 8.328 8.399 8.231 8.328 10,371,283 +0.02(+0.28%)
Apr 03, 2003 8.270 8.395 8.172 8.305 12,998,496 +0.14(+1.70%)
Apr 02, 2003 8.216 8.287 8.011 8.166 12,053,414 +0.23(+2.87%)
Apr 01, 2003 7.923 7.979 7.778 7.938 12,028,025 +0.06(+0.78%)
Mar 31, 2003 7.822 7.957 7.720 7.876 11,516,884 -0.03(-0.34%)
Mar 28, 2003 8.029 8.029 7.867 7.903 11,845,382 -0.14(-1.78%)
Mar 27, 2003 8.013 8.096 7.961 8.046 7,591,221 -0.07(-0.81%)
Mar 26, 2003 8.000 8.204 7.990 8.112 12,321,291 +0.10(+1.28%)
Mar 25, 2003 7.874 8.062 7.874 8.009 12,435,799 +0.14(+1.74%)
Mar 24, 2003 8.017 8.017 7.818 7.872 12,120,513 -0.34(-4.11%)
Mar 21, 2003 8.087 8.235 7.981 8.210 13,653,161 +0.27(+3.35%)
Mar 20, 2003 8.044 8.044 7.720 7.944 11,293,308 +0.04(+0.54%)
Mar 19, 2003 7.681 7.944 7.679 7.901 12,331,654 +0.13(+1.66%)
Mar 18, 2003 7.737 7.776 7.556 7.772 12,765,075 +0.03(+0.42%)
Mar 17, 2003 7.527 7.757 7.386 7.739 17,557,322 +0.20(+2.69%)
Mar 14, 2003 7.446 7.600 7.400 7.537 12,427,768 +0.09(+1.22%)
Mar 13, 2003 7.195 7.481 7.180 7.446 13,810,157 +0.32(+4.55%)
Mar 12, 2003 6.987 7.135 6.842 7.122 9,815,582 +0.10(+1.37%)
Mar 11, 2003 7.122 7.178 6.998 7.025 11,622,584 -0.11(-1.57%)
Mar 10, 2003 7.257 7.320 7.102 7.137 9,994,598 -0.20(-2.79%)
Mar 07, 2003 7.228 7.369 6.940 7.342 13,545,648 +0.11(+1.58%)
Mar 06, 2003 7.222 7.353 7.139 7.228 12,323,622 -0.03(-0.45%)
Mar 05, 2003 7.286 7.301 7.122 7.261 16,592,551 +0.01(+0.19%)
Mar 04, 2003 7.413 7.527 7.236 7.247 21,231,428 -0.33(-4.38%)
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.