Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.354 9.375 9.242 9.296 7,560,618 -0.06(-0.64%)
Aug 30, 2004 9.375 9.438 9.350 9.356 4,636,402 -0.08(-0.89%)
Aug 27, 2004 9.408 9.492 9.346 9.440 5,002,631 +0.05(+0.54%)
Aug 26, 2004 9.371 9.423 9.324 9.389 4,733,974 +0.02(+0.20%)
Aug 25, 2004 9.389 9.418 9.266 9.371 7,322,436 -0.01(-0.10%)
Aug 24, 2004 9.433 9.474 9.335 9.380 9,601,876 +0.02(+0.18%)
Aug 23, 2004 9.414 9.414 9.303 9.363 6,715,084 -0.05(-0.52%)
Aug 20, 2004 9.399 9.490 9.360 9.412 5,609,715 +0.01(+0.14%)
Aug 19, 2004 9.479 9.519 9.346 9.399 9,694,368 -0.08(-0.85%)
Aug 18, 2004 9.288 9.509 9.236 9.479 11,055,028 +0.19(+1.99%)
Aug 17, 2004 9.324 9.404 9.259 9.294 16,126,895 +0.10(+1.12%)
Aug 16, 2004 8.884 9.315 8.884 9.191 22,329,526 +0.47(+5.34%)
Aug 13, 2004 8.832 8.956 8.707 8.725 12,316,513 -0.11(-1.21%)
Aug 12, 2004 8.920 9.014 8.791 8.832 9,568,193 -0.09(-0.99%)
Aug 11, 2004 8.838 8.931 8.772 8.920 10,255,474 +0.02(+0.23%)
Aug 10, 2004 8.823 8.903 8.772 8.899 7,953,311 +0.13(+1.51%)
Aug 09, 2004 8.759 8.841 8.684 8.767 6,924,663 +0.07(+0.82%)
Aug 06, 2004 8.735 8.791 8.585 8.696 11,960,977 -0.05(-0.53%)
Aug 05, 2004 8.997 9.000 8.703 8.742 13,550,463 -0.24(-2.69%)
Aug 04, 2004 8.935 9.034 8.845 8.984 9,044,246 +0.00(+0.02%)
Aug 03, 2004 9.090 9.090 8.913 8.982 12,139,814 -0.12(-1.29%)
Aug 02, 2004 9.060 9.128 9.000 9.100 7,895,036 -0.01(-0.14%)
Jul 30, 2004 9.124 9.165 9.064 9.113 5,905,104 -0.03(-0.37%)
Jul 29, 2004 9.137 9.206 9.060 9.146 6,201,295 +0.06(+0.68%)
Jul 28, 2004 9.128 9.128 8.978 9.085 8,632,840 -0.06(-0.61%)
Jul 27, 2004 9.043 9.259 9.043 9.141 9,459,929 +0.12(+1.28%)
Jul 26, 2004 9.062 9.101 8.931 9.025 8,056,764 -0.03(-0.29%)
Jul 23, 2004 9.137 9.212 9.006 9.051 7,163,648 -0.10(-1.14%)
Jul 22, 2004 9.146 9.214 8.990 9.156 10,200,138 -0.07(-0.71%)
Jul 21, 2004 9.352 9.352 9.212 9.221 10,021,836 -0.08(-0.82%)
Jul 20, 2004 9.230 9.350 9.230 9.298 15,833,110 +0.19(+2.07%)
Jul 19, 2004 9.343 9.350 8.918 9.109 32,439,846 -0.30(-3.22%)
Jul 16, 2004 9.629 9.653 9.391 9.412 10,351,976 -0.21(-2.18%)
Jul 15, 2004 9.758 9.810 9.620 9.621 5,800,849 -0.14(-1.40%)
Jul 14, 2004 9.745 9.911 9.726 9.758 5,953,756 -0.08(-0.82%)
Jul 13, 2004 9.736 9.887 9.713 9.838 8,883,853 +0.13(+1.35%)
Jul 12, 2004 9.614 9.734 9.558 9.707 5,936,113 +0.07(+0.76%)
Jul 09, 2004 9.707 9.754 9.635 9.635 5,335,712 -0.01(-0.10%)
Jul 08, 2004 9.876 9.930 9.635 9.644 11,681,894 -0.38(-3.75%)
Jul 07, 2004 9.932 10.08 9.932 10.02 5,273,961 +0.02(+0.22%)
Jul 06, 2004 9.988 10.09 9.904 9.997 8,691,383 -0.01(-0.06%)
Jul 02, 2004 9.923 10.12 9.848 10.00 10,272,849 +0.08(+0.79%)
Jul 01, 2004 9.831 9.932 9.805 9.924 10,456,231 +0.10(+0.97%)
Jun 30, 2004 9.857 9.857 9.704 9.829 14,096,064 -0.01(-0.13%)
Jun 29, 2004 10.06 10.06 9.814 9.842 14,730,414 -0.25(-2.52%)
Jun 28, 2004 10.14 10.18 10.06 10.10 7,101,095 -0.02(-0.17%)
Jun 25, 2004 10.15 10.22 10.08 10.11 8,625,889 +0.01(+0.09%)
Jun 24, 2004 10.10 10.22 10.07 10.10 11,266,479 +0.02(+0.22%)
Jun 23, 2004 9.982 10.09 9.941 10.08 6,782,449 +0.11(+1.13%)
Jun 22, 2004 9.988 10.02 9.859 9.969 8,314,461 -0.07(-0.69%)
Jun 21, 2004 10.04 10.11 9.967 10.04 4,447,941 +0.01(+0.13%)
Jun 18, 2004 10.06 10.09 9.986 10.03 5,300,693 -0.08(-0.76%)
Jun 17, 2004 10.11 10.14 10.08 10.10 5,761,286 -0.03(-0.26%)
Jun 16, 2004 10.13 10.16 10.01 10.13 5,966,320 +0.03(+0.31%)
Jun 15, 2004 10.18 10.19 10.08 10.10 9,079,532 -0.01(-0.06%)
Jun 14, 2004 10.18 10.19 10.04 10.10 7,449,947 -0.09(-0.90%)
Jun 10, 2004 10.29 10.32 10.14 10.19 8,506,665 -0.09(-0.91%)
Jun 09, 2004 10.43 10.44 10.28 10.29 11,679,756 -0.18(-1.71%)
Jun 08, 2004 10.42 10.50 10.40 10.47 11,750,328 -0.00(-0.02%)
Jun 07, 2004 10.19 10.47 10.19 10.47 12,176,170 +0.30(+2.94%)
Jun 04, 2004 10.24 10.30 10.17 10.17 10,454,627 -0.02(-0.22%)
Jun 03, 2004 10.05 10.30 10.03 10.19 13,143,869 +0.09(+0.91%)
Jun 02, 2004 10.09 10.13 9.988 10.10 10,631,326 +0.01(+0.11%)
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.